Skip to main content

Physical Gold ETF (NY: SGOL )

16.75 +0.07 (+0.42%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 12.74 12.76 12.72 12.74 180,880 -0.01(-0.08%)
Aug 30, 2016 12.83 12.84 12.75 12.75 218,240 -0.13(-1.00%)
Aug 29, 2016 12.85 12.90 12.85 12.88 193,860 +0.01(+0.11%)
Aug 26, 2016 12.95 13.05 12.85 12.86 621,100 -0.01(-0.05%)
Aug 25, 2016 12.86 12.88 12.85 12.87 169,940 -0.02(-0.16%)
Aug 24, 2016 12.94 12.94 12.89 12.89 333,160 -0.14(-1.10%)
Aug 23, 2016 13.06 13.07 13.03 13.03 272,830 +0.02(+0.15%)
Aug 22, 2016 13.03 13.04 13.00 13.01 245,630 -0.04(-0.27%)
Aug 19, 2016 13.07 13.12 13.04 13.05 149,990 -0.12(-0.93%)
Aug 18, 2016 13.16 13.17 13.13 13.17 150,750 +0.07(+0.50%)
Aug 17, 2016 13.08 13.15 13.02 13.11 623,060 -0.01(-0.05%)
Aug 16, 2016 13.06 13.16 13.06 13.11 179,190 +0.07(+0.51%)
Aug 15, 2016 13.00 13.07 13.00 13.05 124,680 +0.05(+0.36%)
Aug 12, 2016 13.17 13.18 12.98 13.00 892,040 -0.02(-0.12%)
Aug 11, 2016 13.11 13.17 13.01 13.02 223,500 -0.09(-0.72%)
Aug 10, 2016 13.20 13.20 13.08 13.11 174,690 +0.06(+0.44%)
Aug 09, 2016 13.05 13.06 13.04 13.05 103,310 +0.05(+0.38%)
Aug 08, 2016 13.00 13.03 12.99 13.00 422,660 -0.01(-0.08%)
Aug 05, 2016 13.11 13.11 12.98 13.01 448,520 -0.24(-1.83%)
Aug 04, 2016 13.26 13.28 13.25 13.26 390,440 +0.03(+0.24%)
Aug 03, 2016 13.28 13.28 13.20 13.22 343,450 -0.07(-0.54%)
Aug 02, 2016 13.27 13.31 13.26 13.30 619,960 +0.12(+0.89%)
Aug 01, 2016 13.13 13.19 13.12 13.18 782,000 +0.02(+0.13%)
Jul 29, 2016 13.09 13.19 13.04 13.16 171,150 +0.14(+1.05%)
Jul 28, 2016 13.06 13.07 12.98 13.02 222,520 -0.04(-0.31%)
Jul 27, 2016 12.93 13.06 12.87 13.06 352,500 +0.21(+1.63%)
Jul 26, 2016 12.87 12.87 12.84 12.85 209,260 +0.06(+0.47%)
Jul 25, 2016 12.81 12.87 12.78 12.79 153,660 -0.10(-0.74%)
Jul 22, 2016 12.90 12.91 12.85 12.89 314,850 -0.10(-0.77%)
Jul 21, 2016 12.83 12.99 12.82 12.99 202,540 +0.20(+1.55%)
Jul 20, 2016 12.80 12.85 12.79 12.79 302,170 -0.18(-1.41%)
Jul 19, 2016 12.95 12.98 12.94 12.97 110,660 +0.02(+0.13%)
Jul 18, 2016 12.94 13.00 12.92 12.96 352,680 +0.03(+0.26%)
Jul 15, 2016 12.90 12.97 12.89 12.93 150,720 -0.07(-0.51%)
Jul 14, 2016 12.89 12.99 12.85 12.99 181,630 -0.09(-0.72%)
Jul 13, 2016 13.06 13.10 13.04 13.09 126,510 +0.11(+0.88%)
Jul 12, 2016 13.11 13.11 12.91 12.97 438,770 -0.22(-1.64%)
Jul 11, 2016 13.22 13.24 13.18 13.19 213,320 -0.12(-0.91%)
Jul 08, 2016 13.25 13.31 13.16 13.31 181,050 +0.07(+0.56%)
Jul 07, 2016 13.23 13.27 13.16 13.23 711,930 -0.05(-0.38%)
Jul 06, 2016 13.32 13.37 13.24 13.29 955,370 +0.09(+0.64%)
Jul 05, 2016 13.15 13.22 13.07 13.20 431,680 +0.10(+0.80%)
Jul 01, 2016 13.01 13.10 13.10 13.10 550,000 +0.20(+1.55%)
Jun 30, 2016 12.84 12.89 12.81 12.89 472,020 +0.07(+0.55%)
Jun 29, 2016 12.84 12.93 12.82 12.82 273,100 +0.04(+0.33%)
Jun 28, 2016 12.80 12.90 12.76 12.78 453,060 -0.14(-1.06%)
Jun 27, 2016 12.91 12.96 12.84 12.92 798,320 +0.07(+0.58%)
Jun 24, 2016 12.94 12.94 12.76 12.85 1,000,060 +0.60(+4.87%)
Jun 23, 2016 12.29 12.34 12.25 12.25 219,040 -0.09(-0.72%)
Jun 22, 2016 12.33 12.36 12.31 12.34 179,720 +0.01(+0.09%)
Jun 21, 2016 12.41 12.42 12.32 12.33 411,720 -0.23(-1.82%)
Jun 20, 2016 12.48 12.56 12.46 12.55 215,670 -0.09(-0.73%)
Jun 17, 2016 12.58 12.65 12.53 12.65 308,740 +0.17(+1.34%)
Jun 16, 2016 12.78 12.80 12.46 12.48 860,490 -0.12(-0.97%)
Jun 15, 2016 12.49 12.63 12.49 12.60 283,900 +0.08(+0.63%)
Jun 14, 2016 12.54 12.55 12.48 12.52 580,690 +0.02(+0.13%)
Jun 13, 2016 12.54 12.54 12.45 12.51 831,810 +0.09(+0.71%)
Jun 10, 2016 12.40 12.44 12.36 12.42 302,400 +0.05(+0.41%)
Jun 09, 2016 12.31 12.38 12.30 12.37 354,620 +0.07(+0.60%)
Jun 08, 2016 12.27 12.30 12.26 12.29 224,290 +0.18(+1.47%)
Jun 07, 2016 12.09 12.13 12.08 12.12 240,960 -0.02(-0.14%)
Jun 06, 2016 12.13 12.15 12.09 12.13 460,450 +0.01(+0.12%)
Jun 03, 2016 12.06 12.12 12.06 12.12 397,940 +0.32(+2.75%)
Jun 02, 2016 11.82 11.83 11.79 11.79 210,720 -0.03(-0.24%)
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.