Skip to main content

Physical Gold ETF (NY: SGOL )

15.60 +0.03 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 135.98 136.25 135.58 136.00 30,800 +0.29(+0.21%)
Jun 27, 2019 135.30 135.73 135.11 135.71 22,915 -0.11(-0.08%)
Jun 26, 2019 135.83 136.37 135.40 135.82 39,900 -1.25(-0.91%)
Jun 25, 2019 137.73 138.40 136.15 137.07 93,136 +0.26(+0.19%)
Jun 24, 2019 135.47 136.84 135.42 136.81 42,742 +1.97(+1.46%)
Jun 21, 2019 134.70 134.97 133.91 134.84 84,600 +0.93(+0.69%)
Jun 20, 2019 133.14 134.22 132.97 133.91 63,410 +3.31(+2.53%)
Jun 19, 2019 129.59 130.62 129.45 130.60 50,769 +0.85(+0.66%)
Jun 18, 2019 130.28 130.44 129.13 129.75 56,416 +0.61(+0.47%)
Jun 17, 2019 129.50 129.50 128.85 129.14 21,104 -0.12(-0.09%)
Jun 14, 2019 129.90 130.32 129.01 129.26 35,900 +0.03(+0.02%)
Jun 13, 2019 128.78 129.51 128.70 129.23 52,269 +0.84(+0.65%)
Jun 12, 2019 128.25 128.86 128.25 128.39 17,073 +0.45(+0.35%)
Jun 11, 2019 127.82 128.11 127.63 127.94 14,803 -0.10(-0.07%)
Jun 10, 2019 128.24 128.27 127.77 128.04 117,884 -1.24(-0.96%)
Jun 07, 2019 129.51 129.90 128.98 129.28 39,400 +0.74(+0.58%)
Jun 06, 2019 128.66 129.13 128.44 128.54 27,961 +0.44(+0.34%)
Jun 05, 2019 128.91 129.10 127.93 128.10 41,239 +0.24(+0.19%)
Jun 04, 2019 127.57 128.05 127.22 127.86 122,019 +0.07(+0.05%)
Jun 03, 2019 126.69 128.98 126.57 127.79 249,256 +1.87(+1.49%)
May 31, 2019 125.09 125.94 124.77 125.92 20,100 +1.69(+1.36%)
May 30, 2019 123.57 124.25 123.31 124.23 19,106 +0.83(+0.67%)
May 29, 2019 123.67 123.78 123.34 123.40 15,422 +0.07(+0.06%)
May 28, 2019 123.34 123.43 123.01 123.33 6,999 -0.51(-0.41%)
May 24, 2019 123.46 123.85 123.46 123.84 11,500 +0.14(+0.11%)
May 23, 2019 123.34 124.11 123.34 123.70 15,082 +0.98(+0.80%)
May 22, 2019 122.91 122.98 122.68 122.72 11,620 -0.16(-0.13%)
May 21, 2019 122.55 122.92 122.36 122.88 18,723 -0.32(-0.26%)
May 20, 2019 123.02 123.30 123.00 123.20 29,217 +0.03(+0.02%)
May 17, 2019 123.59 123.59 122.89 123.17 26,400 -0.89(-0.72%)
May 16, 2019 124.67 124.67 123.79 124.06 59,378 -0.89(-0.71%)
May 15, 2019 125.25 125.34 124.80 124.95 29,858 -0.04(-0.03%)
May 14, 2019 125.25 125.25 124.71 124.99 58,965 -0.26(-0.21%)
May 13, 2019 125.29 125.41 124.93 125.25 65,544 +1.29(+1.04%)
May 10, 2019 121.95 124.29 121.95 123.96 34,900 +0.21(+0.17%)
May 09, 2019 123.52 124.09 123.43 123.75 19,090 +0.29(+0.23%)
May 08, 2019 124.00 124.00 123.31 123.46 25,968 -0.35(-0.28%)
May 07, 2019 123.53 123.89 123.44 123.81 21,575 +0.41(+0.33%)
May 06, 2019 123.18 123.64 123.11 123.40 29,937 +0.26(+0.21%)
May 03, 2019 123.09 123.55 123.09 123.14 67,400 +0.63(+0.52%)
May 02, 2019 122.19 122.62 122.11 122.51 39,325 -0.44(-0.36%)
May 01, 2019 123.45 124.09 122.75 122.95 52,412 -0.79(-0.64%)
Apr 30, 2019 123.41 123.87 123.41 123.74 25,247 +0.37(+0.30%)
Apr 29, 2019 123.46 123.46 123.21 123.37 29,617 -0.58(-0.47%)
Apr 26, 2019 123.74 124.24 123.74 123.95 24,700 +0.82(+0.67%)
Apr 25, 2019 123.22 123.63 123.06 123.13 45,011 +0.16(+0.13%)
Apr 24, 2019 122.57 123.18 122.57 122.97 40,869 +0.36(+0.29%)
Apr 23, 2019 122.12 122.70 122.05 122.61 28,727 -0.28(-0.23%)
Apr 22, 2019 122.82 123.02 122.82 122.89 126,870 +0.02(+0.02%)
Apr 18, 2019 122.64 123.03 122.64 122.87 26,300 +0.04(+0.03%)
Apr 17, 2019 123.02 123.02 122.74 122.83 22,387 -0.20(-0.16%)
Apr 16, 2019 122.98 123.13 122.74 123.03 36,408 -1.10(-0.89%)
Apr 15, 2019 123.75 124.33 123.62 124.13 50,976 -0.23(-0.18%)
Apr 12, 2019 124.53 124.88 124.35 124.36 33,400 -0.12(-0.10%)
Apr 11, 2019 125.10 125.28 124.34 124.48 49,484 -1.60(-1.27%)
Apr 10, 2019 125.69 126.32 125.69 126.08 21,547 +0.38(+0.30%)
Apr 09, 2019 125.78 125.91 125.59 125.70 40,466 +0.62(+0.50%)
Apr 08, 2019 125.40 125.56 125.05 125.08 20,802 +0.57(+0.46%)
Apr 05, 2019 124.37 124.62 124.19 124.51 22,800 -0.12(-0.09%)
Apr 04, 2019 123.75 124.76 123.46 124.63 35,445 +0.30(+0.24%)
Apr 03, 2019 124.33 124.51 124.00 124.33 63,188 -0.18(-0.14%)
Apr 02, 2019 124.27 124.52 124.23 124.51 23,689 +0.45(+0.36%)
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.