Skip to main content

Physical Gold ETF (NY: SGOL )

17.42 -0.09 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 114.74 114.97 114.50 114.83 40,249 -0.23(-0.20%)
Sep 28, 2018 114.42 115.20 114.35 115.06 20,800 +0.72(+0.63%)
Sep 27, 2018 114.37 114.58 114.12 114.34 24,276 -1.01(-0.88%)
Sep 26, 2018 115.38 115.78 114.96 115.35 36,047 -0.61(-0.53%)
Sep 25, 2018 116.03 116.14 115.87 115.96 13,408 +0.22(+0.19%)
Sep 24, 2018 115.96 116.43 115.54 115.74 48,311 -0.02(-0.02%)
Sep 21, 2018 115.15 115.91 115.10 115.76 28,900 -0.81(-0.69%)
Sep 20, 2018 116.50 116.59 116.16 116.57 43,073 +0.43(+0.37%)
Sep 19, 2018 116.21 116.40 116.05 116.14 17,576 +0.45(+0.39%)
Sep 18, 2018 116.08 116.10 115.16 115.69 23,759 -0.19(-0.17%)
Sep 17, 2018 115.88 116.29 115.84 115.88 23,602 +0.60(+0.52%)
Sep 14, 2018 116.06 116.12 115.28 115.28 27,500 -0.76(-0.65%)
Sep 13, 2018 116.99 117.04 115.90 116.04 18,907 -0.36(-0.31%)
Sep 12, 2018 115.39 116.67 115.33 116.40 61,548 +0.90(+0.78%)
Sep 11, 2018 114.92 115.63 114.70 115.50 49,920 +0.08(+0.07%)
Sep 10, 2018 115.52 115.65 115.33 115.42 12,462 -0.09(-0.08%)
Sep 07, 2018 115.51 115.80 115.25 115.51 30,500 -0.34(-0.29%)
Sep 06, 2018 116.17 116.52 115.59 115.85 24,547 +0.28(+0.24%)
Sep 05, 2018 115.59 115.72 115.39 115.57 15,953 +0.40(+0.35%)
Sep 04, 2018 115.00 115.28 114.93 115.17 67,075 -0.63(-0.54%)
Aug 31, 2018 115.80 115.80 115.80 0 -0.14(-0.12%)
Aug 30, 2018 116.26 116.26 115.65 115.94 20,563 -0.55(-0.47%)
Aug 29, 2018 116.43 116.50 116.15 116.49 33,128 +0.47(+0.41%)
Aug 28, 2018 117.04 117.14 115.87 116.02 19,174 -0.85(-0.73%)
Aug 27, 2018 116.36 117.07 116.36 116.87 21,426 +0.47(+0.40%)
Aug 24, 2018 115.53 116.69 115.52 116.40 24,100 +1.94(+1.69%)
Aug 23, 2018 115.00 115.15 114.36 114.46 13,292 -1.10(-0.95%)
Aug 22, 2018 115.65 115.74 115.36 115.56 14,072 +0.31(+0.27%)
Aug 21, 2018 115.02 115.39 114.72 115.25 29,107 +0.33(+0.29%)
Aug 20, 2018 114.65 114.96 114.45 114.92 61,665 +0.55(+0.48%)
Aug 17, 2018 113.91 114.37 113.65 114.37 107,900 +1.00(+0.88%)
Aug 16, 2018 113.63 114.11 113.35 113.37 40,879 -0.03(-0.03%)
Aug 15, 2018 114.39 114.41 113.30 113.40 41,127 -1.94(-1.68%)
Aug 14, 2018 115.54 115.73 115.23 115.34 19,570 +0.06(+0.05%)
Aug 13, 2018 116.01 116.09 115.11 115.28 17,875 -1.69(-1.44%)
Aug 10, 2018 117.10 117.51 116.92 116.97 16,700 -0.08(-0.07%)
Aug 09, 2018 117.24 117.42 117.00 117.05 15,491 -0.15(-0.13%)
Aug 08, 2018 117.03 117.23 116.73 117.20 28,265 +0.31(+0.27%)
Aug 07, 2018 117.20 117.20 116.71 116.89 68,024 +0.30(+0.26%)
Aug 06, 2018 116.83 116.99 116.59 116.59 34,031 -0.63(-0.54%)
Aug 03, 2018 117.33 117.76 117.16 117.22 74,500 +0.41(+0.35%)
Aug 02, 2018 117.49 117.51 116.74 116.81 21,099 -0.65(-0.55%)
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.