Skip to main content

Physical Gold ETF (NY: SGOL )

20.64 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 11.50 11.50 11.38 11.41 968,530 -0.15(-1.29%)
Nov 29, 2016 11.51 11.57 11.50 11.55 396,830 -0.05(-0.40%)
Nov 28, 2016 11.54 11.60 11.50 11.60 3,884,390 +0.12(+1.00%)
Nov 25, 2016 11.56 11.57 11.46 11.49 338,230 -0.06(-0.55%)
Nov 23, 2016 11.55 11.55 11.55 0 -0.24(-2.00%)
Nov 22, 2016 11.81 11.81 11.74 11.79 439,940 -0.00(-0.01%)
Nov 21, 2016 11.81 11.82 11.76 11.79 402,300 +0.04(+0.31%)
Nov 18, 2016 11.78 11.81 11.73 11.75 936,270 -0.09(-0.79%)
Nov 17, 2016 11.92 11.95 11.78 11.84 861,890 -0.07(-0.56%)
Nov 16, 2016 11.96 11.96 11.90 11.91 292,480 -0.03(-0.25%)
Nov 15, 2016 11.87 11.95 11.87 11.94 374,100 +0.09(+0.76%)
Nov 14, 2016 11.83 11.94 11.79 11.85 978,720 -0.09(-0.75%)
Nov 11, 2016 12.20 12.20 11.87 11.94 1,587,200 -0.28(-2.28%)
Nov 10, 2016 12.41 12.41 12.19 12.22 1,096,690 -0.18(-1.48%)
Nov 09, 2016 12.69 12.69 12.36 12.40 842,420 -0.01(-0.06%)
Nov 08, 2016 12.49 12.52 12.39 12.41 308,150 -0.05(-0.41%)
Nov 07, 2016 12.51 12.52 12.44 12.46 621,710 -0.23(-1.79%)
Nov 04, 2016 12.70 12.70 12.66 12.69 248,620 +0.02(+0.13%)
Nov 03, 2016 12.60 12.69 12.59 12.67 811,470 +0.06(+0.51%)
Nov 02, 2016 12.63 12.72 12.61 12.61 737,640 +0.09(+0.72%)
Nov 01, 2016 12.54 12.56 12.51 12.52 369,200 +0.08(+0.68%)
Oct 31, 2016 12.40 12.43 12.37 12.43 404,220 +0.03(+0.27%)
Oct 28, 2016 12.37 12.48 12.33 12.40 500,190 +0.06(+0.45%)
Oct 27, 2016 12.36 12.36 12.32 12.34 125,720 +0.02(+0.17%)
Oct 26, 2016 12.38 12.38 12.31 12.32 219,340 -0.07(-0.55%)
Oct 25, 2016 12.34 12.41 12.34 12.39 216,180 +0.09(+0.72%)
Oct 24, 2016 12.37 12.37 12.27 12.30 177,400 -0.02(-0.17%)
Oct 21, 2016 12.34 12.34 12.30 12.32 248,570 +0.00(+0.04%)
Oct 20, 2016 12.39 12.40 12.31 12.32 341,730 -0.02(-0.19%)
Oct 19, 2016 12.36 12.38 12.34 12.34 826,850 +0.06(+0.46%)
Oct 18, 2016 12.25 12.30 12.23 12.29 343,970 +0.08(+0.65%)
Oct 17, 2016 12.21 12.22 12.20 12.21 532,440 +0.03(+0.26%)
Oct 14, 2016 12.17 12.25 12.17 12.18 205,760 -0.07(-0.56%)
Oct 13, 2016 12.23 12.28 12.22 12.24 178,080 +0.04(+0.30%)
Oct 12, 2016 12.22 12.22 12.17 12.21 135,620 +0.01(+0.07%)
Oct 11, 2016 12.24 12.25 12.19 12.20 102,660 -0.06(-0.46%)
Oct 10, 2016 12.29 12.29 12.24 12.26 136,160 +0.04(+0.33%)
Oct 07, 2016 12.28 12.30 12.08 12.22 450,750 +0.02(+0.14%)
Oct 06, 2016 12.21 12.23 12.17 12.20 498,730 -0.13(-1.02%)
Oct 05, 2016 12.40 12.40 12.29 12.32 407,690 -0.03(-0.22%)
Oct 04, 2016 12.58 12.58 12.33 12.35 1,285,230 -0.43(-3.38%)
Oct 03, 2016 12.81 12.81 12.74 12.78 870,030 -0.03(-0.27%)
Sep 30, 2016 12.94 12.94 12.78 12.82 384,720 -0.04(-0.35%)
Sep 29, 2016 12.83 12.88 12.82 12.86 316,790 -0.01(-0.11%)
Sep 28, 2016 12.89 12.89 12.83 12.88 241,690 -0.04(-0.28%)
Sep 27, 2016 12.95 12.95 12.89 12.91 201,560 -0.09(-0.70%)
Sep 26, 2016 13.04 13.06 13.00 13.01 695,760 -0.01(-0.08%)
Sep 23, 2016 13.01 13.04 13.00 13.02 358,240 +0.01(+0.04%)
Sep 22, 2016 13.02 13.07 13.00 13.01 454,730 +0.03(+0.22%)
Sep 21, 2016 12.90 12.98 12.85 12.98 534,420 +0.19(+1.52%)
Sep 20, 2016 12.80 12.81 12.77 12.79 94,390 +0.01(+0.08%)
Sep 19, 2016 12.81 12.81 12.77 12.78 449,830 +0.02(+0.17%)
Sep 16, 2016 12.74 12.77 12.72 12.76 574,470 -0.04(-0.32%)
Sep 15, 2016 12.82 12.85 12.75 12.80 200,300 -0.08(-0.61%)
Sep 14, 2016 12.88 12.90 12.85 12.87 146,690 +0.05(+0.35%)
Sep 13, 2016 12.91 12.91 12.81 12.83 233,710 -0.09(-0.68%)
Sep 12, 2016 12.90 12.94 12.85 12.92 179,540 -0.02(-0.14%)
Sep 09, 2016 12.97 12.99 12.93 12.93 188,390 -0.08(-0.62%)
Sep 08, 2016 13.08 13.11 13.00 13.01 420,880 -0.08(-0.60%)
Sep 07, 2016 13.12 13.14 13.07 13.09 293,690 -0.04(-0.27%)
Sep 06, 2016 13.00 13.15 12.98 13.13 459,950 +0.23(+1.76%)
Sep 02, 2016 12.87 12.90 12.90 12.90 442,000 +0.12(+0.95%)
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.