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 (%)
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%)
Apr 02, 2018 129.34 130.07 129.05 129.86 63,240 +1.55(+1.21%)
Mar 29, 2018 128.31 128.31 128.31 0 +0.06(+0.05%)
Mar 28, 2018 129.18 129.18 128.06 128.25 36,790 -1.80(-1.38%)
Mar 27, 2018 129.95 130.17 129.67 130.05 37,948 -0.82(-0.63%)
Mar 26, 2018 130.74 131.15 130.71 130.87 327,442 +0.69(+0.53%)
Mar 23, 2018 130.43 130.59 130.03 130.18 38,723 +1.67(+1.30%)
Mar 22, 2018 128.52 128.85 128.29 128.51 10,017 -0.51(-0.40%)
Mar 21, 2018 128.01 129.22 127.57 129.02 21,640 +2.23(+1.76%)
Mar 20, 2018 126.79 127.00 126.50 126.79 21,969 -0.61(-0.48%)
Mar 19, 2018 127.09 127.64 126.89 127.40 45,691 +0.90(+0.71%)
Mar 16, 2018 127.30 127.36 126.50 126.50 30,763 -0.86(-0.68%)
Mar 15, 2018 127.67 127.67 127.30 127.36 14,457 -1.44(-1.12%)
Mar 14, 2018 128.04 128.80 128.00 128.80 22,942 +0.52(+0.41%)
Mar 13, 2018 128.29 128.45 127.68 128.28 16,028 +0.23(+0.18%)
Mar 12, 2018 127.55 128.08 127.40 128.05 23,227 +0.00(+0.00%)
Mar 09, 2018 127.49 128.20 127.33 128.05 11,863 +0.12(+0.09%)
Mar 08, 2018 128.21 128.21 127.69 127.93 12,798 -0.29(-0.23%)
Mar 07, 2018 128.01 128.22 22,162 -1.33(-1.03%)
Mar 06, 2018 128.84 129.55 128.75 129.55 20,419 +1.95(+1.53%)
Mar 05, 2018 127.96 127.96 127.53 127.60 23,624 -0.43(-0.34%)
Mar 02, 2018 128.26 128.26 127.65 128.03 26,306 +0.79(+0.62%)
Mar 01, 2018 126.71 127.72 126.13 127.24 43,113 -0.26(-0.20%)
Feb 28, 2018 127.67 127.97 127.47 127.50 16,008 -0.09(-0.07%)
Feb 27, 2018 128.63 128.64 127.28 127.59 36,974 -0.91(-0.71%)
Feb 26, 2018 129.02 129.10 128.50 128.50 53,747 -0.14(-0.11%)
Feb 23, 2018 128.65 128.74 128.40 128.64 43,659 +0.34(+0.27%)
Feb 22, 2018 128.38 128.88 128.30 128.30 28,474 -0.40(-0.31%)
Feb 21, 2018 128.95 129.23 128.00 128.70 43,440 -0.08(-0.06%)
Feb 20, 2018 130.00 130.00 128.58 128.78 72,785 -1.75(-1.34%)
Feb 16, 2018 130.53 130.53 130.53 0 -0.45(-0.34%)
Feb 15, 2018 131.12 131.21 130.59 130.98 280,137 +0.13(+0.10%)
Feb 14, 2018 129.07 131.14 129.03 130.85 94,033 +2.24(+1.74%)
Feb 13, 2018 128.35 128.69 128.10 128.61 176,301 +0.71(+0.56%)
Feb 12, 2018 127.65 128.33 127.65 127.90 152,564 +0.64(+0.50%)
Feb 09, 2018 127.17 127.64 126.94 127.26 62,280 -0.26(-0.20%)
Feb 08, 2018 127.43 127.86 127.09 127.52 29,639 +0.23(+0.18%)
Feb 07, 2018 128.05 128.30 127.00 127.29 46,693 -0.66(-0.52%)
Feb 06, 2018 129.13 129.13 127.80 127.95 60,312 -1.51(-1.17%)
Feb 05, 2018 129.47 129.82 129.28 129.46 28,912 +0.51(+0.40%)
Feb 02, 2018 129.38 129.41 128.52 128.95 66,468 -1.49(-1.14%)
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.