Skip to main content

Physical Gold ETF (NY: SGOL )

17.13 +0.16 (+0.94%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 12.21 12.22 12.13 12.16 422,170 +0.00(+0.03%)
Feb 27, 2017 12.22 12.27 12.15 12.16 223,440 -0.05(-0.41%)
Feb 24, 2017 12.23 12.23 12.17 12.21 348,790 +0.07(+0.62%)
Feb 23, 2017 12.11 12.15 12.11 12.13 323,180 +0.10(+0.84%)
Feb 22, 2017 12.01 12.03 11.96 12.03 150,080 +0.02(+0.17%)
Feb 21, 2017 11.95 12.03 11.91 12.01 304,660 +0.01(+0.05%)
Feb 17, 2017 12.00 12.00 12.00 0 -0.04(-0.32%)
Feb 16, 2017 12.04 12.07 12.02 12.04 249,810 +0.06(+0.53%)
Feb 15, 2017 11.86 11.98 11.85 11.98 237,280 +0.05(+0.42%)
Feb 14, 2017 11.99 11.99 11.89 11.93 314,930 +0.02(+0.14%)
Feb 13, 2017 11.90 11.92 11.85 11.91 272,140 -0.07(-0.58%)
Feb 10, 2017 11.91 12.02 11.91 11.98 375,840 +0.02(+0.17%)
Feb 09, 2017 12.08 12.09 11.96 11.96 218,230 -0.09(-0.76%)
Feb 08, 2017 12.05 12.08 12.02 12.05 346,690 +0.07(+0.62%)
Feb 07, 2017 11.96 12.00 11.96 11.98 197,670 -0.02(-0.17%)
Feb 06, 2017 11.95 12.01 11.91 12.00 417,760 +0.16(+1.33%)
Feb 03, 2017 11.81 11.86 11.80 11.84 187,940 +0.03(+0.23%)
Feb 02, 2017 11.86 11.89 11.80 11.81 511,210 +0.07(+0.55%)
Feb 01, 2017 11.70 11.77 11.65 11.75 268,960 -0.03(-0.23%)
Jan 31, 2017 11.75 11.80 11.75 11.78 428,770 +0.15(+1.31%)
Jan 30, 2017 11.60 11.64 11.59 11.62 290,270 +0.05(+0.42%)
Jan 27, 2017 11.51 11.58 11.51 11.57 132,850 +0.02(+0.16%)
Jan 26, 2017 11.54 11.57 11.52 11.55 2,154,750 -0.10(-0.89%)
Jan 25, 2017 11.65 11.66 11.60 11.66 261,610 -0.09(-0.77%)
Jan 24, 2017 11.80 11.83 11.72 11.75 444,750 -0.06(-0.49%)
Jan 23, 2017 11.79 11.84 11.75 11.81 383,420 +0.07(+0.63%)
Jan 20, 2017 11.68 11.79 11.67 11.73 361,580 +0.02(+0.19%)
Jan 19, 2017 11.66 11.72 11.62 11.71 326,110 +0.00(+0.00%)
Jan 18, 2017 11.81 11.82 11.69 11.71 528,720 -0.10(-0.85%)
Jan 17, 2017 11.80 11.82 11.78 11.81 435,440 +0.17(+1.45%)
Jan 13, 2017 11.64 11.64 11.64 0 +0.02(+0.17%)
Jan 12, 2017 11.67 11.71 11.60 11.62 277,460 +0.05(+0.40%)
Jan 11, 2017 11.51 11.64 11.44 11.58 185,550 +0.04(+0.36%)
Jan 10, 2017 11.52 11.57 11.49 11.53 153,930 +0.05(+0.40%)
Jan 09, 2017 11.47 11.52 11.44 11.49 278,380 +0.09(+0.78%)
Jan 06, 2017 11.41 11.45 11.39 11.40 197,990 -0.08(-0.68%)
Jan 05, 2017 11.44 11.51 11.44 11.48 214,550 +0.17(+1.52%)
Jan 04, 2017 11.34 11.34 11.28 11.30 213,250 +0.04(+0.39%)
Jan 03, 2017 11.17 11.32 11.16 11.26 677,810 +0.08(+0.76%)
Dec 30, 2016 11.18 11.18 11.18 0 -0.06(-0.58%)
Dec 29, 2016 11.14 11.27 11.13 11.24 546,380 +0.14(+1.28%)
Dec 28, 2016 11.05 11.11 11.05 11.10 203,580 +0.03(+0.25%)
Dec 27, 2016 11.07 11.08 11.04 11.07 519,220 +0.07(+0.62%)
Dec 23, 2016 11.00 11.00 11.00 0 +0.04(+0.32%)
Dec 22, 2016 10.99 11.02 10.96 10.97 430,830 -0.03(-0.26%)
Dec 21, 2016 11.04 11.05 10.99 11.00 148,900 +0.00(+0.03%)
Dec 20, 2016 10.96 11.01 10.94 10.99 339,490 -0.08(-0.71%)
Dec 19, 2016 11.08 11.10 11.05 11.07 513,320 +0.06(+0.54%)
Dec 16, 2016 11.00 11.09 10.96 11.01 594,590 +0.06(+0.57%)
Dec 15, 2016 11.00 11.00 10.92 10.95 1,432,610 -0.15(-1.34%)
Dec 14, 2016 11.31 11.31 11.08 11.10 1,457,920 -0.16(-1.43%)
Dec 13, 2016 11.28 11.29 11.23 11.26 885,300 -0.04(-0.32%)
Dec 12, 2016 11.28 11.33 11.25 11.30 342,280 +0.04(+0.36%)
Dec 09, 2016 11.35 11.35 11.24 11.26 571,640 -0.12(-1.07%)
Dec 08, 2016 11.40 11.40 11.37 11.38 165,630 -0.02(-0.18%)
Dec 07, 2016 11.44 11.47 11.40 11.40 195,560 +0.04(+0.34%)
Dec 06, 2016 11.39 11.41 11.35 11.36 131,610 -0.00(-0.02%)
Dec 05, 2016 11.33 11.42 11.25 11.36 736,810 -0.07(-0.60%)
Dec 02, 2016 11.40 11.45 11.40 11.43 194,070 +0.05(+0.47%)
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.