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 (%)
Dec 31, 2019 14.67 14.68 14.61 14.62 712,000 +0.03(+0.21%)
Dec 30, 2019 14.55 14.61 14.55 14.59 281,161 +0.04(+0.27%)
Dec 27, 2019 14.55 14.59 14.54 14.55 267,700 -0.01(-0.07%)
Dec 26, 2019 14.52 14.57 14.51 14.56 431,421 +0.12(+0.83%)
Dec 24, 2019 14.42 14.45 14.36 14.44 439,900 +0.13(+0.91%)
Dec 23, 2019 14.24 14.31 14.24 14.31 228,088 +0.09(+0.63%)
Dec 20, 2019 14.23 14.26 14.21 14.22 303,500 -0.03(-0.21%)
Dec 19, 2019 14.23 14.27 14.20 14.25 266,392 +0.03(+0.21%)
Dec 18, 2019 14.20 14.24 14.18 14.22 505,689 +0.01(+0.07%)
Dec 17, 2019 14.23 14.23 14.20 14.21 327,215 -0.01(-0.07%)
Dec 16, 2019 14.23 14.25 14.19 14.22 406,374 +0.00(+0.00%)
Dec 13, 2019 14.15 14.24 14.11 14.22 339,200 +0.07(+0.49%)
Dec 12, 2019 14.28 14.29 14.10 14.15 528,022 -0.06(-0.42%)
Dec 11, 2019 14.14 14.24 14.12 14.21 549,398 +0.11(+0.78%)
Dec 10, 2019 14.14 14.14 14.08 14.10 201,887 +0.03(+0.21%)
Dec 09, 2019 14.08 14.09 14.05 14.07 252,255 +0.01(+0.07%)
Dec 06, 2019 14.08 14.09 14.05 14.06 612,700 -0.16(-1.13%)
Dec 05, 2019 14.23 14.26 14.19 14.22 323,091 +0.01(+0.07%)
Dec 04, 2019 14.22 14.23 14.17 14.21 299,333 -0.01(-0.07%)
Dec 03, 2019 14.22 14.28 14.21 14.22 909,961 +0.14(+0.99%)
Dec 02, 2019 14.04 14.11 14.04 14.08 640,995 -0.08(-0.56%)
Nov 29, 2019 14.01 14.16 14.01 14.16 266,600 +0.15(+1.07%)
Nov 27, 2019 14.02 14.03 13.99 14.01 354,300 -0.07(-0.50%)
Nov 26, 2019 14.00 14.09 13.96 14.08 205,372 +0.07(+0.50%)
Nov 25, 2019 14.04 14.07 14.00 14.01 440,146 -0.07(-0.50%)
Nov 22, 2019 14.12 14.15 14.08 14.08 1,140,100 -0.04(-0.28%)
Nov 21, 2019 14.16 14.16 14.09 14.12 332,572 -0.06(-0.42%)
Nov 20, 2019 14.16 14.22 14.12 14.18 364,177 +0.00(+0.00%)
Nov 19, 2019 14.14 14.21 14.12 14.18 469,742 +0.01(+0.07%)
Nov 18, 2019 14.11 14.19 13.86 14.17 365,382 +0.05(+0.35%)
Nov 15, 2019 14.14 14.15 14.10 14.12 221,500 -0.05(-0.35%)
Nov 14, 2019 14.14 14.20 14.11 14.17 407,076 +0.07(+0.50%)
Nov 13, 2019 14.09 14.12 14.06 14.10 526,723 +0.05(+0.36%)
Nov 12, 2019 14.01 14.07 13.92 14.05 662,590 +0.04(+0.29%)
Nov 11, 2019 14.05 14.08 13.94 14.01 617,100 -0.04(-0.28%)
Nov 08, 2019 14.08 14.14 14.04 14.05 381,900 -0.09(-0.64%)
Nov 07, 2019 14.33 14.34 14.07 14.14 1,057,170 -0.23(-1.60%)
Nov 06, 2019 14.36 14.39 14.31 14.37 737,445 +0.06(+0.42%)
Nov 05, 2019 14.43 14.43 14.25 14.31 519,507 -0.22(-1.51%)
Nov 04, 2019 14.50 14.64 14.47 14.53 602,970 -131.16(-90.03%)
Nov 01, 2019 145.42 146.02 145.20 145.69 100,700 +0.11(+0.08%)
Oct 31, 2019 145.17 145.85 145.14 145.58 81,031 +1.47(+1.02%)
Oct 30, 2019 143.58 144.26 142.67 144.11 98,520 +0.76(+0.53%)
Oct 29, 2019 143.16 143.77 142.26 143.35 67,891 -0.42(-0.29%)
Oct 28, 2019 144.30 144.33 143.37 143.77 57,521 -1.28(-0.88%)
Oct 25, 2019 146.00 146.00 144.59 145.05 27,600 +0.33(+0.23%)
Oct 24, 2019 144.12 144.88 144.10 144.72 33,234 +1.05(+0.73%)
Oct 23, 2019 143.65 144.09 143.57 143.67 27,789 +0.32(+0.22%)
Oct 22, 2019 143.28 143.38 142.83 143.35 37,886 +0.47(+0.33%)
Oct 21, 2019 143.89 143.89 142.70 142.88 41,235 -0.71(-0.49%)
Oct 18, 2019 143.65 143.94 143.40 143.59 27,000 -0.07(-0.05%)
Oct 17, 2019 143.61 144.20 143.53 143.66 26,121 +0.16(+0.11%)
Oct 16, 2019 143.28 143.60 142.80 143.50 64,335 +0.81(+0.57%)
Oct 15, 2019 143.38 143.38 142.30 142.69 79,232 -1.03(-0.72%)
Oct 14, 2019 143.50 143.91 143.43 143.72 18,049 +0.59(+0.41%)
Oct 11, 2019 143.07 143.20 141.99 143.13 133,300 -0.78(-0.54%)
Oct 10, 2019 144.76 144.76 143.68 143.91 64,831 -1.26(-0.87%)
Oct 09, 2019 145.36 145.67 145.01 145.17 69,054 +0.10(+0.07%)
Oct 08, 2019 145.12 145.70 144.30 145.07 110,621 +1.25(+0.87%)
Oct 07, 2019 144.33 144.84 143.47 143.82 64,342 -1.22(-0.84%)
Oct 04, 2019 144.73 145.51 144.33 145.04 66,100 +0.04(+0.03%)
Oct 03, 2019 144.47 146.26 144.40 145.00 620,498 +0.60(+0.42%)
Oct 02, 2019 143.92 145.00 143.55 144.40 203,818 +1.70(+1.19%)
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.