Skip to main content

Physical Gold ETF (NY: SGOL )

17.03 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 141.06 143.14 140.84 142.70 94,004 +0.75(+0.53%)
Sep 30, 2019 142.92 143.21 141.09 141.95 89,702 -2.20(-1.53%)
Sep 27, 2019 143.49 144.78 143.23 144.15 119,500 -0.78(-0.54%)
Sep 26, 2019 145.36 145.65 144.71 144.93 52,459 +0.01(+0.01%)
Sep 25, 2019 147.27 147.43 144.60 144.92 85,655 -2.76(-1.87%)
Sep 24, 2019 146.36 147.82 146.00 147.68 63,593 +0.77(+0.52%)
Sep 23, 2019 146.38 147.08 146.30 146.91 58,360 +0.86(+0.59%)
Sep 20, 2019 144.74 146.10 144.57 146.05 64,600 +1.67(+1.16%)
Sep 19, 2019 144.66 144.78 144.19 144.38 57,484 +0.59(+0.41%)
Sep 18, 2019 145.00 145.60 142.91 143.79 235,340 -0.93(-0.64%)
Sep 17, 2019 144.95 145.17 144.56 144.72 238,516 +0.31(+0.21%)
Sep 16, 2019 144.75 145.12 144.15 144.41 43,652 +1.16(+0.81%)
Sep 13, 2019 144.86 145.07 143.11 143.25 36,400 -1.18(-0.82%)
Sep 12, 2019 145.87 146.15 144.25 144.43 52,070 +0.33(+0.23%)
Sep 11, 2019 143.43 144.33 143.37 144.10 41,082 +0.90(+0.63%)
Sep 10, 2019 144.16 144.47 143.20 143.20 77,098 -1.29(-0.89%)
Sep 09, 2019 145.52 145.59 144.26 144.49 56,210 -0.53(-0.37%)
Sep 06, 2019 144.94 147.11 144.94 145.02 78,000 -1.27(-0.87%)
Sep 05, 2019 148.17 148.18 145.21 146.29 156,392 -3.59(-2.40%)
Sep 04, 2019 148.77 150.00 148.73 149.88 76,688 +0.97(+0.65%)
Sep 03, 2019 148.15 149.31 147.86 148.91 135,849 +2.05(+1.40%)
Aug 30, 2019 146.97 147.68 146.20 146.86 110,700 -0.35(-0.24%)
Aug 29, 2019 148.55 148.65 146.46 147.21 149,000 -1.10(-0.74%)
Aug 28, 2019 148.56 148.82 147.83 148.31 68,904 -0.32(-0.22%)
Aug 27, 2019 147.50 148.83 147.44 148.63 82,060 +1.32(+0.90%)
Aug 26, 2019 147.50 148.09 147.07 147.31 113,380 +0.01(+0.01%)
Aug 23, 2019 144.91 147.38 144.79 147.30 138,400 +2.89(+2.00%)
Aug 22, 2019 144.50 144.97 144.29 144.41 55,477 -0.37(-0.26%)
Aug 21, 2019 144.73 145.23 144.57 144.78 72,817 -0.50(-0.34%)
Aug 20, 2019 144.89 145.28 144.73 145.28 68,479 +1.13(+0.78%)
Aug 19, 2019 144.43 144.84 143.90 144.15 141,656 -1.67(-1.15%)
Aug 16, 2019 145.89 146.06 144.97 145.82 162,700 -0.95(-0.65%)
Aug 15, 2019 146.00 147.05 145.75 146.77 218,506 +0.93(+0.64%)
Aug 14, 2019 146.02 146.85 145.12 145.84 222,594 +1.05(+0.73%)
Aug 13, 2019 146.32 146.37 142.59 144.79 356,426 -0.88(-0.60%)
Aug 12, 2019 144.80 146.36 144.68 145.67 127,499 +1.29(+0.89%)
Aug 09, 2019 144.39 145.10 144.05 144.38 61,000 -0.45(-0.31%)
Aug 08, 2019 143.99 145.43 143.76 144.83 95,680 +0.77(+0.53%)
Aug 07, 2019 144.37 145.52 143.00 144.06 193,609 +2.15(+1.52%)
Aug 06, 2019 141.36 142.00 140.94 141.91 58,940 +1.16(+0.82%)
Aug 05, 2019 140.96 141.71 140.03 140.75 170,654 +1.91(+1.38%)
Aug 02, 2019 138.28 139.53 138.26 138.84 66,700 -0.46(-0.33%)
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.