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 (%)
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%)
Sep 01, 2016 12.73 12.80 12.72 12.78 393,490 +0.04(+0.34%)
Aug 31, 2016 12.74 12.76 12.72 12.74 180,880 -0.01(-0.08%)
Aug 30, 2016 12.83 12.84 12.75 12.75 218,240 -0.13(-1.00%)
Aug 29, 2016 12.85 12.90 12.85 12.88 193,860 +0.01(+0.11%)
Aug 26, 2016 12.95 13.05 12.85 12.86 621,100 -0.01(-0.05%)
Aug 25, 2016 12.86 12.88 12.85 12.87 169,940 -0.02(-0.16%)
Aug 24, 2016 12.94 12.94 12.89 12.89 333,160 -0.14(-1.10%)
Aug 23, 2016 13.06 13.07 13.03 13.03 272,830 +0.02(+0.15%)
Aug 22, 2016 13.03 13.04 13.00 13.01 245,630 -0.04(-0.27%)
Aug 19, 2016 13.07 13.12 13.04 13.05 149,990 -0.12(-0.93%)
Aug 18, 2016 13.16 13.17 13.13 13.17 150,750 +0.07(+0.50%)
Aug 17, 2016 13.08 13.15 13.02 13.11 623,060 -0.01(-0.05%)
Aug 16, 2016 13.06 13.16 13.06 13.11 179,190 +0.07(+0.51%)
Aug 15, 2016 13.00 13.07 13.00 13.05 124,680 +0.05(+0.36%)
Aug 12, 2016 13.17 13.18 12.98 13.00 892,040 -0.02(-0.12%)
Aug 11, 2016 13.11 13.17 13.01 13.02 223,500 -0.09(-0.72%)
Aug 10, 2016 13.20 13.20 13.08 13.11 174,690 +0.06(+0.44%)
Aug 09, 2016 13.05 13.06 13.04 13.05 103,310 +0.05(+0.38%)
Aug 08, 2016 13.00 13.03 12.99 13.00 422,660 -0.01(-0.08%)
Aug 05, 2016 13.11 13.11 12.98 13.01 448,520 -0.24(-1.83%)
Aug 04, 2016 13.26 13.28 13.25 13.26 390,440 +0.03(+0.24%)
Aug 03, 2016 13.28 13.28 13.20 13.22 343,450 -0.07(-0.54%)
Aug 02, 2016 13.27 13.31 13.26 13.30 619,960 +0.12(+0.89%)
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.