Skip to main content

Physical Gold ETF (NY: SGOL )

17.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 123.46 123.70 123.36 123.68 55,700 +0.19(+0.15%)
Dec 28, 2018 123.29 123.54 123.18 123.49 96,700 +0.52(+0.42%)
Dec 27, 2018 123.03 123.35 122.62 122.97 40,350 +0.88(+0.72%)
Dec 26, 2018 122.84 123.40 122.06 122.09 57,852 -0.33(-0.27%)
Dec 24, 2018 122.03 122.46 121.98 122.42 58,100 +1.31(+1.08%)
Dec 21, 2018 121.64 121.64 121.01 121.11 99,300 -0.51(-0.42%)
Dec 20, 2018 121.62 122.16 121.13 121.62 73,366 +1.81(+1.51%)
Dec 19, 2018 120.56 121.33 119.77 119.81 23,367 -0.67(-0.55%)
Dec 18, 2018 120.28 120.55 120.24 120.48 34,315 +0.28(+0.23%)
Dec 17, 2018 119.79 120.39 119.75 120.20 87,254 +0.75(+0.63%)
Dec 14, 2018 118.91 119.63 118.91 119.45 71,400 -0.45(-0.37%)
Dec 13, 2018 119.87 119.96 119.66 119.90 38,886 -0.26(-0.22%)
Dec 12, 2018 119.99 120.27 119.99 120.16 14,176 +0.25(+0.21%)
Dec 11, 2018 120.02 120.24 119.76 119.91 7,288 -0.11(-0.09%)
Dec 10, 2018 120.05 120.30 119.75 120.02 113,076 -0.44(-0.37%)
Dec 07, 2018 119.87 120.60 119.87 120.46 17,800 +1.01(+0.85%)
Dec 06, 2018 119.70 120.00 119.35 119.45 12,776 +0.00(+0.00%)
Dec 04, 2018 119.63 119.75 119.32 119.45 32,500 +0.72(+0.61%)
Dec 03, 2018 119.04 119.12 118.65 118.73 38,933 +0.84(+0.71%)
Nov 30, 2018 117.63 117.91 117.41 117.89 47,800 -0.25(-0.21%)
Nov 29, 2018 118.16 118.56 117.90 118.14 147,944 +0.37(+0.31%)
Nov 28, 2018 117.00 118.39 116.88 117.77 19,061 +0.56(+0.48%)
Nov 27, 2018 117.84 117.88 117.00 117.21 21,116 -0.74(-0.63%)
Nov 26, 2018 118.06 118.17 117.88 117.95 18,162 -0.08(-0.07%)
Nov 23, 2018 117.99 118.20 117.94 118.03 11,900 -0.22(-0.19%)
Nov 21, 2018 118.25 118.25 118.25 0 +0.32(+0.27%)
Nov 20, 2018 118.28 118.28 117.72 117.93 13,772 -0.11(-0.09%)
Nov 19, 2018 117.75 118.21 117.73 118.04 66,885 +0.15(+0.13%)
Nov 16, 2018 118.04 118.21 117.74 117.89 28,500 +0.84(+0.72%)
Nov 15, 2018 117.27 117.31 116.93 117.05 37,096 +0.08(+0.07%)
Nov 14, 2018 115.79 117.31 115.79 116.97 72,224 +1.00(+0.86%)
Nov 13, 2018 116.07 116.47 115.75 115.97 97,067 +0.03(+0.03%)
Nov 12, 2018 116.42 116.42 115.87 115.94 50,720 -0.81(-0.69%)
Nov 09, 2018 116.91 117.06 116.42 116.75 144,200 -1.35(-1.14%)
Nov 08, 2018 118.04 118.30 117.78 118.10 41,832 -0.22(-0.19%)
Nov 07, 2018 118.48 118.67 118.27 118.32 33,417 -0.01(-0.01%)
Nov 06, 2018 118.76 118.76 118.14 118.33 51,969 -0.43(-0.36%)
Nov 05, 2018 118.52 119.03 118.52 118.76 22,421 -0.23(-0.19%)
Nov 02, 2018 119.01 119.28 118.80 118.99 33,800 -0.01(-0.01%)
Nov 01, 2018 118.56 119.41 118.56 119.00 30,655 +1.53(+1.30%)
Oct 31, 2018 117.16 117.47 116.79 117.47 17,702 -0.62(-0.53%)
Oct 30, 2018 118.20 118.28 118.01 118.09 28,550 -0.53(-0.45%)
Oct 29, 2018 118.75 118.88 118.21 118.62 54,537 -0.45(-0.38%)
Oct 26, 2018 119.19 120.00 118.92 119.07 54,000 +0.35(+0.29%)
Oct 25, 2018 118.80 119.04 118.58 118.72 24,122 -0.34(-0.29%)
Oct 24, 2018 118.60 119.16 118.50 119.06 18,532 +0.30(+0.25%)
Oct 23, 2018 119.57 119.58 118.74 118.76 34,546 +0.72(+0.61%)
Oct 22, 2018 117.90 118.04 117.77 118.04 36,356 -0.31(-0.26%)
Oct 19, 2018 118.56 118.56 117.92 118.35 33,100 +0.12(+0.10%)
Oct 18, 2018 118.14 118.68 118.02 118.23 11,874 +0.17(+0.14%)
Oct 17, 2018 118.26 118.67 118.02 118.06 23,969 -0.16(-0.13%)
Oct 16, 2018 118.81 118.88 118.19 118.22 16,645 -0.07(-0.06%)
Oct 15, 2018 118.42 118.79 118.19 118.29 40,903 +0.75(+0.64%)
Oct 12, 2018 117.90 118.08 117.41 117.54 86,400 -0.46(-0.39%)
Oct 11, 2018 116.49 118.32 116.37 118.00 85,573 +2.80(+2.43%)
Oct 10, 2018 114.74 115.21 114.56 115.20 68,463 +0.30(+0.27%)
Oct 09, 2018 114.62 114.95 114.19 114.90 18,470 +0.14(+0.12%)
Oct 08, 2018 114.51 114.81 114.17 114.76 29,956 -1.37(-1.18%)
Oct 05, 2018 116.11 116.38 115.92 116.13 24,500 +0.35(+0.30%)
Oct 04, 2018 116.11 116.47 115.54 115.78 20,979 +0.08(+0.07%)
Oct 03, 2018 116.17 116.45 115.46 115.70 43,114 -0.46(-0.40%)
Oct 02, 2018 115.99 116.57 115.93 116.16 47,245 +1.33(+1.16%)
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.