Skip to main content

Physical Gold ETF (NY: SGOL )

16.75 +0.07 (+0.42%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.35 12.37 12.34 12.37 557,000 +0.02(+0.15%)
Dec 28, 2018 12.33 12.35 12.32 12.35 967,000 +0.05(+0.42%)
Dec 27, 2018 12.30 12.34 12.26 12.30 403,500 +0.09(+0.72%)
Dec 26, 2018 12.28 12.34 12.21 12.21 578,520 -0.03(-0.27%)
Dec 24, 2018 12.20 12.25 12.20 12.24 581,000 +0.13(+1.08%)
Dec 21, 2018 12.16 12.16 12.10 12.11 993,000 -0.05(-0.42%)
Dec 20, 2018 12.16 12.22 12.11 12.16 733,660 +0.18(+1.51%)
Dec 19, 2018 12.06 12.13 11.98 11.98 233,670 -0.07(-0.55%)
Dec 18, 2018 12.03 12.05 12.02 12.05 343,150 +0.03(+0.23%)
Dec 17, 2018 11.98 12.04 11.97 12.02 872,540 +0.07(+0.63%)
Dec 14, 2018 11.89 11.96 11.89 11.95 714,000 -0.04(-0.37%)
Dec 13, 2018 11.99 12.00 11.97 11.99 388,860 -0.03(-0.22%)
Dec 12, 2018 12.00 12.03 12.00 12.02 141,760 +0.03(+0.21%)
Dec 11, 2018 12.00 12.02 11.98 11.99 72,880 -0.01(-0.09%)
Dec 10, 2018 12.01 12.03 11.97 12.00 1,130,760 -0.04(-0.37%)
Dec 07, 2018 11.99 12.06 11.99 12.05 178,000 +0.10(+0.85%)
Dec 06, 2018 11.97 12.00 11.94 11.95 127,760 +0.00(+0.00%)
Dec 04, 2018 11.96 11.97 11.93 11.95 325,000 +0.07(+0.61%)
Dec 03, 2018 11.90 11.91 11.87 11.87 389,330 +0.08(+0.71%)
Nov 30, 2018 11.76 11.79 11.74 11.79 478,000 -0.03(-0.21%)
Nov 29, 2018 11.82 11.86 11.79 11.81 1,479,440 +0.04(+0.31%)
Nov 28, 2018 11.70 11.84 11.69 11.78 190,610 +0.06(+0.48%)
Nov 27, 2018 11.78 11.79 11.70 11.72 211,160 -0.07(-0.63%)
Nov 26, 2018 11.81 11.82 11.79 11.79 181,620 -0.01(-0.07%)
Nov 23, 2018 11.80 11.82 11.79 11.80 119,000 -0.02(-0.19%)
Nov 21, 2018 11.82 11.82 11.82 0 +0.03(+0.27%)
Nov 20, 2018 11.83 11.83 11.77 11.79 137,720 -0.01(-0.09%)
Nov 19, 2018 11.78 11.82 11.77 11.80 668,850 +0.02(+0.13%)
Nov 16, 2018 11.80 11.82 11.77 11.79 285,000 +0.08(+0.72%)
Nov 15, 2018 11.73 11.73 11.69 11.71 370,960 +0.01(+0.07%)
Nov 14, 2018 11.58 11.73 11.58 11.70 722,240 +0.10(+0.86%)
Nov 13, 2018 11.61 11.65 11.57 11.60 970,670 +0.00(+0.03%)
Nov 12, 2018 11.64 11.64 11.59 11.59 507,200 -0.08(-0.69%)
Nov 09, 2018 11.69 11.71 11.64 11.68 1,442,000 -0.13(-1.14%)
Nov 08, 2018 11.80 11.83 11.78 11.81 418,320 -0.02(-0.19%)
Nov 07, 2018 11.85 11.87 11.83 11.83 334,170 -0.00(-0.01%)
Nov 06, 2018 11.88 11.88 11.81 11.83 519,690 -0.04(-0.36%)
Nov 05, 2018 11.85 11.90 11.85 11.88 224,210 -0.02(-0.19%)
Nov 02, 2018 11.90 11.93 11.88 11.90 338,000 -0.00(-0.01%)
Nov 01, 2018 11.86 11.94 11.86 11.90 306,550 +0.15(+1.30%)
Oct 31, 2018 11.72 11.75 11.68 11.75 177,020 -0.06(-0.53%)
Oct 30, 2018 11.82 11.83 11.80 11.81 285,500 -0.05(-0.45%)
Oct 29, 2018 11.88 11.89 11.82 11.86 545,370 -0.04(-0.38%)
Oct 26, 2018 11.92 12.00 11.89 11.91 540,000 +0.04(+0.29%)
Oct 25, 2018 11.88 11.90 11.86 11.87 241,220 -0.03(-0.29%)
Oct 24, 2018 11.86 11.92 11.85 11.91 185,320 +0.03(+0.25%)
Oct 23, 2018 11.96 11.96 11.87 11.88 345,460 +0.07(+0.61%)
Oct 22, 2018 11.79 11.80 11.78 11.80 363,560 -0.03(-0.26%)
Oct 19, 2018 11.86 11.86 11.79 11.84 331,000 +0.01(+0.10%)
Oct 18, 2018 11.81 11.87 11.80 11.82 118,740 +0.02(+0.14%)
Oct 17, 2018 11.83 11.87 11.80 11.81 239,690 -0.02(-0.13%)
Oct 16, 2018 11.88 11.89 11.82 11.82 166,450 -0.01(-0.06%)
Oct 15, 2018 11.84 11.88 11.82 11.83 409,030 +0.08(+0.64%)
Oct 12, 2018 11.79 11.81 11.74 11.75 864,000 -0.05(-0.39%)
Oct 11, 2018 11.65 11.83 11.64 11.80 855,730 +0.28(+2.43%)
Oct 10, 2018 11.47 11.52 11.46 11.52 684,630 +0.03(+0.27%)
Oct 09, 2018 11.46 11.50 11.42 11.49 184,700 +0.01(+0.12%)
Oct 08, 2018 11.45 11.48 11.42 11.48 299,560 -0.14(-1.18%)
Oct 05, 2018 11.61 11.64 11.59 11.61 245,000 +0.04(+0.30%)
Oct 04, 2018 11.61 11.65 11.55 11.58 209,790 +0.01(+0.07%)
Oct 03, 2018 11.62 11.64 11.55 11.57 431,140 -0.05(-0.40%)
Oct 02, 2018 11.60 11.66 11.59 11.62 472,450 +0.13(+1.16%)
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.