Skip to main content

Physical Gold ETF (NY: SGOL )

17.70 +0.02 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 120.80 121.23 120.65 120.97 45,072 +0.27(+0.22%)
Jun 28, 2018 120.97 121.03 120.42 120.70 105,338 -0.25(-0.21%)
Jun 27, 2018 121.32 121.35 120.88 120.95 124,966 -0.71(-0.58%)
Jun 26, 2018 121.68 121.93 121.49 121.66 21,874 -0.63(-0.51%)
Jun 25, 2018 122.38 122.61 122.27 122.29 19,255 -0.47(-0.38%)
Jun 22, 2018 122.62 122.79 122.54 122.76 20,274 +0.30(+0.24%)
Jun 21, 2018 122.29 122.74 122.25 122.46 28,064 -0.20(-0.16%)
Jun 20, 2018 123.33 123.33 122.60 122.66 41,722 -0.61(-0.50%)
Jun 19, 2018 123.16 123.44 123.04 123.27 32,845 -0.10(-0.08%)
Jun 18, 2018 123.74 123.85 123.37 123.37 43,745 -0.62(-0.50%)
Jun 15, 2018 125.86 123.01 123.99 329,435 -1.87(-1.49%)
Jun 14, 2018 126.06 126.24 125.80 125.86 305,422 +0.20(+0.16%)
Jun 13, 2018 125.25 125.73 124.98 125.66 236,105 +0.43(+0.34%)
Jun 12, 2018 125.37 125.58 125.09 125.23 269,471 -0.45(-0.36%)
Jun 11, 2018 125.54 125.84 125.54 125.68 94,050 +0.23(+0.18%)
Jun 08, 2018 125.57 125.57 125.41 125.45 315,122 -0.16(-0.13%)
Jun 07, 2018 125.35 125.61 125.28 125.61 19,837 +0.26(+0.21%)
Jun 06, 2018 125.09 125.35 27,915 -0.00(-0.00%)
Jun 05, 2018 124.98 125.68 124.74 125.35 762,437 +0.51(+0.41%)
Jun 04, 2018 125.30 125.36 124.84 124.84 507,273 -0.12(-0.10%)
Jun 01, 2018 124.91 125.47 124.81 124.97 700,439 -0.83(-0.66%)
May 31, 2018 125.84 126.21 125.60 125.79 288,860 -0.09(-0.07%)
May 30, 2018 125.65 126.01 125.65 125.88 14,729 +0.19(+0.15%)
May 29, 2018 125.31 126.10 125.17 125.69 19,323 -0.04(-0.03%)
May 25, 2018 125.73 125.73 125.73 0 -0.36(-0.29%)
May 24, 2018 125.55 126.35 125.55 126.09 48,022 +1.07(+0.86%)
May 23, 2018 124.63 125.17 124.58 125.02 22,103 +0.12(+0.10%)
May 22, 2018 125.10 125.14 124.82 124.90 15,672 -0.02(-0.02%)
May 21, 2018 124.67 124.97 124.45 124.92 42,655 +0.03(+0.02%)
May 18, 2018 124.40 125.09 124.40 124.89 16,882 +0.49(+0.39%)
May 17, 2018 124.69 124.86 124.40 124.40 15,613 -0.60(-0.48%)
May 16, 2018 124.83 125.02 124.50 125.00 17,851 +0.03(+0.02%)
May 15, 2018 125.30 125.30 124.68 124.97 72,340 -2.02(-1.59%)
May 14, 2018 127.66 127.68 126.97 126.99 19,592 -0.52(-0.41%)
May 11, 2018 128.14 128.14 127.46 127.51 22,449 -0.15(-0.12%)
May 10, 2018 127.77 127.82 127.32 127.66 13,235 +0.84(+0.66%)
May 09, 2018 126.93 127.22 126.77 126.82 15,838 -0.24(-0.19%)
May 08, 2018 126.67 127.44 126.30 127.06 18,218 +0.01(+0.01%)
May 07, 2018 126.86 127.14 126.85 127.05 6,949 +0.00(+0.00%)
May 04, 2018 126.66 127.14 126.57 127.05 14,081 -0.35(-0.27%)
May 03, 2018 127.07 127.40 126.78 127.40 21,666 +1.25(+0.99%)
May 02, 2018 126.33 126.99 126.10 126.15 33,056 +0.35(+0.28%)
May 01, 2018 126.49 126.49 125.80 125.80 55,228 -1.90(-1.49%)
Apr 30, 2018 127.03 127.70 126.74 127.70 36,340 -0.31(-0.24%)
Apr 27, 2018 127.64 128.13 127.64 128.01 22,209 +0.58(+0.46%)
Apr 26, 2018 128.04 128.04 127.24 127.43 21,633 -0.34(-0.27%)
Apr 25, 2018 127.79 128.00 127.64 127.77 25,169 -0.53(-0.41%)
Apr 24, 2018 128.32 128.86 128.22 128.30 28,530 +0.17(+0.13%)
Apr 23, 2018 128.24 128.25 127.88 128.13 98,405 -1.04(-0.81%)
Apr 20, 2018 129.36 129.50 129.14 129.17 27,843 -1.02(-0.78%)
Apr 19, 2018 130.50 130.50 129.72 130.19 21,480 -0.81(-0.62%)
Apr 18, 2018 130.88 131.07 130.40 131.00 27,600 +0.75(+0.58%)
Apr 17, 2018 129.59 130.34 129.59 130.25 16,331 +0.10(+0.08%)
Apr 16, 2018 130.42 130.60 130.15 130.15 16,049 +0.10(+0.08%)
Apr 13, 2018 129.51 130.23 129.51 130.05 72,006 +0.92(+0.71%)
Apr 12, 2018 129.67 129.87 129.05 129.13 83,360 -1.54(-1.18%)
Apr 11, 2018 130.61 132.01 130.36 130.67 82,474 +0.97(+0.75%)
Apr 10, 2018 129.60 129.85 129.28 129.70 19,018 +1.20(+0.93%)
Apr 09, 2018 129.14 129.63 128.50 128.50 17,854 -0.44(-0.34%)
Apr 06, 2018 129.10 129.10 128.75 128.94 26,614 +0.64(+0.50%)
Apr 05, 2018 127.93 128.47 127.93 128.30 61,401 -0.66(-0.51%)
Apr 04, 2018 130.08 130.08 128.91 128.96 22,780 +0.23(+0.18%)
Apr 03, 2018 129.03 129.11 128.58 128.73 76,227 -1.13(-0.87%)
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.