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 (%)
May 31, 2018 12.58 12.62 12.56 12.58 2,888,600 -0.01(-0.07%)
May 30, 2018 12.56 12.60 12.56 12.59 147,290 +0.02(+0.15%)
May 29, 2018 12.53 12.61 12.52 12.57 193,230 -0.00(-0.03%)
May 25, 2018 12.57 12.57 12.57 0 -0.04(-0.29%)
May 24, 2018 12.55 12.63 12.55 12.61 480,220 +0.11(+0.86%)
May 23, 2018 12.46 12.52 12.46 12.50 221,030 +0.01(+0.10%)
May 22, 2018 12.51 12.51 12.48 12.49 156,720 -0.00(-0.02%)
May 21, 2018 12.47 12.50 12.45 12.49 426,550 +0.00(+0.02%)
May 18, 2018 12.44 12.51 12.44 12.49 168,820 +0.05(+0.39%)
May 17, 2018 12.47 12.49 12.44 12.44 156,130 -0.06(-0.48%)
May 16, 2018 12.48 12.50 12.45 12.50 178,510 +0.00(+0.02%)
May 15, 2018 12.53 12.53 12.47 12.50 723,400 -0.20(-1.59%)
May 14, 2018 12.77 12.77 12.70 12.70 195,920 -0.05(-0.41%)
May 11, 2018 12.81 12.81 12.75 12.75 224,490 -0.02(-0.12%)
May 10, 2018 12.78 12.78 12.73 12.77 132,350 +0.08(+0.66%)
May 09, 2018 12.69 12.72 12.68 12.68 158,380 -0.02(-0.19%)
May 08, 2018 12.67 12.74 12.63 12.71 182,180 +0.00(+0.01%)
May 07, 2018 12.69 12.71 12.69 12.71 69,490 +0.00(+0.00%)
May 04, 2018 12.67 12.71 12.66 12.71 140,810 -0.04(-0.27%)
May 03, 2018 12.71 12.74 12.68 12.74 216,660 +0.12(+0.99%)
May 02, 2018 12.63 12.70 12.61 12.62 330,560 +0.04(+0.28%)
May 01, 2018 12.65 12.65 12.58 12.58 552,280 -0.19(-1.49%)
Apr 30, 2018 12.70 12.77 12.67 12.77 363,400 -0.03(-0.24%)
Apr 27, 2018 12.76 12.81 12.76 12.80 222,090 +0.06(+0.46%)
Apr 26, 2018 12.80 12.80 12.72 12.74 216,330 -0.03(-0.27%)
Apr 25, 2018 12.78 12.80 12.76 12.78 251,690 -0.05(-0.41%)
Apr 24, 2018 12.83 12.89 12.82 12.83 285,300 +0.02(+0.13%)
Apr 23, 2018 12.82 12.82 12.79 12.81 984,050 -0.10(-0.81%)
Apr 20, 2018 12.94 12.95 12.91 12.92 278,430 -0.10(-0.78%)
Apr 19, 2018 13.05 13.05 12.97 13.02 214,800 -0.08(-0.62%)
Apr 18, 2018 13.09 13.11 13.04 13.10 276,000 +0.07(+0.58%)
Apr 17, 2018 12.96 13.03 12.96 13.03 163,310 +0.01(+0.08%)
Apr 16, 2018 13.04 13.06 13.02 13.02 160,490 +0.01(+0.08%)
Apr 13, 2018 12.95 13.02 12.95 13.01 720,060 +0.09(+0.71%)
Apr 12, 2018 12.97 12.99 12.90 12.91 833,600 -0.15(-1.18%)
Apr 11, 2018 13.06 13.20 13.04 13.07 824,740 +0.10(+0.75%)
Apr 10, 2018 12.96 12.98 12.93 12.97 190,180 +0.12(+0.93%)
Apr 09, 2018 12.91 12.96 12.85 12.85 178,540 -0.04(-0.34%)
Apr 06, 2018 12.91 12.91 12.88 12.89 266,140 +0.06(+0.50%)
Apr 05, 2018 12.79 12.85 12.79 12.83 614,010 -0.07(-0.51%)
Apr 04, 2018 13.01 13.01 12.89 12.90 227,800 +0.02(+0.18%)
Apr 03, 2018 12.90 12.91 12.86 12.87 762,270 -0.11(-0.87%)
Apr 02, 2018 12.93 13.01 12.90 12.99 632,400 +0.16(+1.21%)
Mar 29, 2018 12.83 12.83 12.83 0 +0.01(+0.05%)
Mar 28, 2018 12.92 12.92 12.81 12.82 367,900 -0.18(-1.38%)
Mar 27, 2018 12.99 13.02 12.97 13.01 379,480 -0.08(-0.63%)
Mar 26, 2018 13.07 13.12 13.07 13.09 3,274,420 +0.07(+0.53%)
Mar 23, 2018 13.04 13.06 13.00 13.02 387,230 +0.17(+1.30%)
Mar 22, 2018 12.85 12.88 12.83 12.85 100,170 -0.05(-0.40%)
Mar 21, 2018 12.80 12.92 12.76 12.90 216,400 +0.22(+1.76%)
Mar 20, 2018 12.68 12.70 12.65 12.68 219,690 -0.06(-0.48%)
Mar 19, 2018 12.71 12.76 12.69 12.74 456,910 +0.09(+0.71%)
Mar 16, 2018 12.73 12.74 12.65 12.65 307,630 -0.09(-0.68%)
Mar 15, 2018 12.77 12.77 12.73 12.74 144,570 -0.14(-1.12%)
Mar 14, 2018 12.80 12.88 12.80 12.88 229,420 +0.05(+0.41%)
Mar 13, 2018 12.83 12.85 12.77 12.83 160,280 +0.02(+0.18%)
Mar 12, 2018 12.76 12.81 12.74 12.80 232,270 +0.00(+0.00%)
Mar 09, 2018 12.75 12.82 12.73 12.80 118,630 +0.01(+0.09%)
Mar 08, 2018 12.82 12.82 12.77 12.79 127,980 -0.03(-0.23%)
Mar 07, 2018 12.80 12.82 221,620 -0.13(-1.03%)
Mar 06, 2018 12.88 12.96 12.88 12.96 204,190 +0.20(+1.53%)
Mar 05, 2018 12.80 12.80 12.75 12.76 236,240 -0.04(-0.34%)
Mar 02, 2018 12.83 12.83 12.77 12.80 263,060 +0.08(+0.62%)
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.