Skip to main content

Physical Gold ETF (NY: SGOL )

17.23 -0.05 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 12.71 12.89 12.71 12.89 187,990 +0.21(+1.64%)
Aug 30, 2017 12.69 12.71 12.67 12.68 218,750 -0.01(-0.06%)
Aug 29, 2017 12.82 12.84 12.66 12.69 443,190 -0.03(-0.22%)
Aug 28, 2017 12.58 12.72 12.58 12.72 385,630 +0.21(+1.71%)
Aug 25, 2017 12.51 12.53 12.38 12.50 451,680 -0.03(-0.21%)
Aug 24, 2017 12.48 12.53 12.46 12.53 162,360 +0.02(+0.15%)
Aug 23, 2017 12.50 12.51 12.48 12.51 231,870 +0.05(+0.39%)
Aug 22, 2017 12.51 12.51 12.43 12.46 286,060 -0.01(-0.10%)
Aug 21, 2017 12.50 12.53 12.47 12.47 210,750 +0.00(+0.01%)
Aug 18, 2017 12.57 12.60 12.46 12.47 363,040 -0.02(-0.14%)
Aug 17, 2017 12.47 12.50 12.43 12.49 208,280 +0.06(+0.48%)
Aug 16, 2017 12.31 12.45 12.31 12.43 196,210 +0.09(+0.73%)
Aug 15, 2017 12.31 12.36 12.30 12.34 154,400 -0.09(-0.70%)
Aug 14, 2017 12.45 12.46 12.41 12.43 169,610 -0.09(-0.75%)
Aug 11, 2017 12.47 12.53 12.46 12.52 262,350 +0.06(+0.47%)
Aug 10, 2017 12.44 12.49 12.44 12.46 464,140 +0.09(+0.70%)
Aug 09, 2017 12.35 12.40 12.32 12.38 176,870 +0.15(+1.20%)
Aug 08, 2017 12.24 12.25 12.15 12.23 206,550 +0.04(+0.33%)
Aug 07, 2017 12.19 12.22 12.19 12.19 77,880 -0.02(-0.14%)
Aug 04, 2017 12.25 12.25 12.18 12.21 115,760 -0.10(-0.78%)
Aug 03, 2017 12.28 12.31 12.28 12.30 79,430 +0.03(+0.20%)
Aug 02, 2017 12.30 12.34 12.28 12.28 126,490 -0.03(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.