Skip to main content

Physical Gold ETF (NY: SGOL )

17.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 115.80 115.80 115.80 0 -0.14(-0.12%)
Aug 30, 2018 116.26 116.26 115.65 115.94 20,563 -0.55(-0.47%)
Aug 29, 2018 116.43 116.50 116.15 116.49 33,128 +0.47(+0.41%)
Aug 28, 2018 117.04 117.14 115.87 116.02 19,174 -0.85(-0.73%)
Aug 27, 2018 116.36 117.07 116.36 116.87 21,426 +0.47(+0.40%)
Aug 24, 2018 115.53 116.69 115.52 116.40 24,100 +1.94(+1.69%)
Aug 23, 2018 115.00 115.15 114.36 114.46 13,292 -1.10(-0.95%)
Aug 22, 2018 115.65 115.74 115.36 115.56 14,072 +0.31(+0.27%)
Aug 21, 2018 115.02 115.39 114.72 115.25 29,107 +0.33(+0.29%)
Aug 20, 2018 114.65 114.96 114.45 114.92 61,665 +0.55(+0.48%)
Aug 17, 2018 113.91 114.37 113.65 114.37 107,900 +1.00(+0.88%)
Aug 16, 2018 113.63 114.11 113.35 113.37 40,879 -0.03(-0.03%)
Aug 15, 2018 114.39 114.41 113.30 113.40 41,127 -1.94(-1.68%)
Aug 14, 2018 115.54 115.73 115.23 115.34 19,570 +0.06(+0.05%)
Aug 13, 2018 116.01 116.09 115.11 115.28 17,875 -1.69(-1.44%)
Aug 10, 2018 117.10 117.51 116.92 116.97 16,700 -0.08(-0.07%)
Aug 09, 2018 117.24 117.42 117.00 117.05 15,491 -0.15(-0.13%)
Aug 08, 2018 117.03 117.23 116.73 117.20 28,265 +0.31(+0.27%)
Aug 07, 2018 117.20 117.20 116.71 116.89 68,024 +0.30(+0.26%)
Aug 06, 2018 116.83 116.99 116.59 116.59 34,031 -0.63(-0.54%)
Aug 03, 2018 117.33 117.76 117.16 117.22 74,500 +0.41(+0.35%)
Aug 02, 2018 117.49 117.51 116.74 116.81 21,099 -0.65(-0.55%)
Aug 01, 2018 117.83 118.02 117.46 117.46 34,836 -1.06(-0.89%)
Jul 31, 2018 117.73 118.65 117.73 118.52 280,769 +0.98(+0.83%)
Jul 30, 2018 118.10 118.32 117.54 117.54 17,651 -0.60(-0.51%)
Jul 27, 2018 118.17 118.48 118.14 118.14 12,200 +0.01(+0.01%)
Jul 26, 2018 118.59 118.78 118.08 118.13 29,416 -1.12(-0.94%)
Jul 25, 2018 119.12 119.25 118.69 119.25 11,942 +0.90(+0.76%)
Jul 24, 2018 118.43 118.76 118.28 118.35 17,898 +0.07(+0.06%)
Jul 23, 2018 118.68 118.68 118.11 118.28 26,616 -0.80(-0.67%)
Jul 20, 2018 118.68 119.08 118.58 119.08 31,340 +1.13(+0.96%)
Jul 19, 2018 117.51 118.72 117.48 117.95 36,830 -0.66(-0.56%)
Jul 18, 2018 118.33 118.67 118.16 118.61 27,360 -0.21(-0.18%)
Jul 17, 2018 119.04 119.23 118.48 118.82 108,681 -1.59(-1.32%)
Jul 16, 2018 119.89 120.41 119.59 120.41 13,502 +0.47(+0.39%)
Jul 13, 2018 119.95 120.11 119.82 119.94 18,185 -0.54(-0.45%)
Jul 12, 2018 120.43 120.62 120.32 120.48 26,122 +0.48(+0.40%)
Jul 11, 2018 120.85 120.86 120.00 120.00 23,912 -1.31(-1.08%)
Jul 10, 2018 121.24 121.40 121.14 121.31 34,302 -0.25(-0.21%)
Jul 09, 2018 122.13 122.13 121.56 121.56 20,878 +0.06(+0.05%)
Jul 06, 2018 121.50 121.50 121.17 121.50 21,214 +0.01(+0.01%)
Jul 05, 2018 121.34 121.68 121.19 121.49 22,353 +0.36(+0.30%)
Jul 03, 2018 121.13 121.13 121.13 0 +1.32(+1.10%)
Jul 02, 2018 120.55 120.56 119.79 119.81 31,384 -1.16(-0.96%)
Jun 29, 2018 120.80 121.23 120.65 120.97 45,072 +0.27(+0.22%)
Jun 28, 2018 120.97 121.03 120.42 120.70 105,338 -0.25(-0.21%)
Jun 27, 2018 121.32 121.35 120.88 120.95 124,966 -0.71(-0.58%)
Jun 26, 2018 121.68 121.93 121.49 121.66 21,874 -0.63(-0.51%)
Jun 25, 2018 122.38 122.61 122.27 122.29 19,255 -0.47(-0.38%)
Jun 22, 2018 122.62 122.79 122.54 122.76 20,274 +0.30(+0.24%)
Jun 21, 2018 122.29 122.74 122.25 122.46 28,064 -0.20(-0.16%)
Jun 20, 2018 123.33 123.33 122.60 122.66 41,722 -0.61(-0.50%)
Jun 19, 2018 123.16 123.44 123.04 123.27 32,845 -0.10(-0.08%)
Jun 18, 2018 123.74 123.85 123.37 123.37 43,745 -0.62(-0.50%)
Jun 15, 2018 125.86 123.01 123.99 329,435 -1.87(-1.49%)
Jun 14, 2018 126.06 126.24 125.80 125.86 305,422 +0.20(+0.16%)
Jun 13, 2018 125.25 125.73 124.98 125.66 236,105 +0.43(+0.34%)
Jun 12, 2018 125.37 125.58 125.09 125.23 269,471 -0.45(-0.36%)
Jun 11, 2018 125.54 125.84 125.54 125.68 94,050 +0.23(+0.18%)
Jun 08, 2018 125.57 125.57 125.41 125.45 315,122 -0.16(-0.13%)
Jun 07, 2018 125.35 125.61 125.28 125.61 19,837 +0.26(+0.21%)
Jun 06, 2018 125.09 125.35 27,915 -0.00(-0.00%)
Jun 05, 2018 124.98 125.68 124.74 125.35 762,437 +0.51(+0.41%)
Jun 04, 2018 125.30 125.36 124.84 124.84 507,273 -0.12(-0.10%)
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.