Skip to main content

Physical Gold ETF (NY: SGOL )

16.79 +0.02 (+0.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.79 12.79 12.72 12.73 984,960 -0.01(-0.05%)
Jan 30, 2019 12.65 12.76 12.63 12.74 481,800 +0.09(+0.67%)
Jan 29, 2019 12.62 12.65 12.60 12.65 393,080 +0.08(+0.62%)
Jan 28, 2019 12.53 12.58 12.52 12.57 1,335,880 +0.04(+0.33%)
Jan 25, 2019 12.46 12.53 12.46 12.53 479,000 +0.18(+1.47%)
Jan 24, 2019 12.37 12.38 12.34 12.35 122,260 -0.02(-0.19%)
Jan 23, 2019 12.36 12.40 12.34 12.37 328,960 -0.01(-0.12%)
Jan 22, 2019 12.36 12.40 12.34 12.39 355,780 +0.04(+0.29%)
Jan 18, 2019 12.38 12.40 12.35 12.35 331,000 -0.11(-0.86%)
Jan 17, 2019 12.46 12.47 12.43 12.46 291,250 -0.01(-0.10%)
Jan 16, 2019 12.47 12.49 12.46 12.47 241,190 +0.04(+0.30%)
Jan 15, 2019 12.49 12.49 12.41 12.44 500,120 -0.02(-0.19%)
Jan 14, 2019 12.47 12.47 12.44 12.46 235,300 +0.03(+0.27%)
Jan 11, 2019 12.43 12.45 12.41 12.43 151,000 +0.02(+0.16%)
Jan 10, 2019 12.45 12.46 12.40 12.40 308,300 -0.07(-0.57%)
Jan 09, 2019 12.40 12.48 12.40 12.48 241,520 +0.08(+0.61%)
Jan 08, 2019 12.37 12.42 12.36 12.40 403,800 -0.03(-0.22%)
Jan 07, 2019 12.46 12.48 12.42 12.43 354,820 +0.02(+0.19%)
Jan 04, 2019 12.38 12.41 12.32 12.40 399,000 -0.09(-0.75%)
Jan 03, 2019 12.43 12.50 12.42 12.50 605,240 +0.12(+0.94%)
Jan 02, 2019 12.38 12.43 12.34 12.38 860,360 +0.01(+0.11%)
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%)
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.