Skip to main content

Physical Gold ETF (NY: SGOL )

17.46 +0.04 (+0.26%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 127.20 127.24 126.53 126.53 27,847 -0.75(-0.59%)
Feb 27, 2019 127.86 127.86 126.99 127.28 44,987 -0.88(-0.69%)
Feb 26, 2019 128.07 128.16 127.66 128.16 35,661 +0.22(+0.17%)
Feb 25, 2019 128.37 128.46 127.86 127.94 16,350 -0.11(-0.09%)
Feb 22, 2019 128.05 128.56 127.94 128.05 19,700 +0.41(+0.32%)
Feb 21, 2019 128.93 128.93 127.47 127.64 42,658 -1.42(-1.10%)
Feb 20, 2019 129.51 129.77 129.00 129.06 28,368 -0.19(-0.15%)
Feb 19, 2019 128.42 129.35 128.42 129.25 46,090 +1.88(+1.48%)
Feb 15, 2019 127.17 127.52 126.73 127.37 31,800 +0.82(+0.65%)
Feb 14, 2019 126.26 126.72 126.13 126.55 108,986 +0.65(+0.52%)
Feb 13, 2019 126.54 127.08 125.88 125.90 44,174 -0.52(-0.41%)
Feb 12, 2019 126.57 126.57 126.19 126.42 19,192 +0.27(+0.21%)
Feb 11, 2019 125.81 126.33 125.76 126.15 21,459 -0.60(-0.47%)
Feb 08, 2019 126.71 126.95 126.53 126.75 21,200 +0.44(+0.35%)
Feb 07, 2019 126.37 126.49 125.99 126.31 78,679 +0.34(+0.27%)
Feb 06, 2019 126.83 126.83 125.87 125.97 29,335 -0.86(-0.68%)
Feb 05, 2019 126.88 126.93 126.61 126.83 28,740 +0.30(+0.24%)
Feb 04, 2019 126.57 126.80 126.44 126.53 59,531 -0.53(-0.42%)
Feb 01, 2019 127.50 127.60 126.91 127.06 161,700 -0.24(-0.19%)
Jan 31, 2019 127.88 127.88 127.20 127.30 98,496 -0.06(-0.05%)
Jan 30, 2019 126.50 127.58 126.28 127.36 48,180 +0.85(+0.67%)
Jan 29, 2019 126.25 126.51 126.00 126.51 39,308 +0.78(+0.62%)
Jan 28, 2019 125.32 125.79 125.25 125.73 133,588 +0.41(+0.33%)
Jan 25, 2019 124.59 125.33 124.59 125.32 47,900 +1.81(+1.47%)
Jan 24, 2019 123.68 123.76 123.41 123.51 12,226 -0.23(-0.19%)
Jan 23, 2019 123.55 123.99 123.37 123.74 32,896 -0.15(-0.12%)
Jan 22, 2019 123.62 123.98 123.39 123.89 35,578 +0.36(+0.29%)
Jan 18, 2019 123.81 123.96 123.52 123.53 33,100 -1.07(-0.86%)
Jan 17, 2019 124.57 124.69 124.31 124.60 29,125 -0.12(-0.10%)
Jan 16, 2019 124.67 124.90 124.61 124.72 24,119 +0.37(+0.30%)
Jan 15, 2019 124.88 124.88 124.14 124.35 50,012 -0.24(-0.19%)
Jan 14, 2019 124.70 124.71 124.35 124.59 23,530 +0.34(+0.27%)
Jan 11, 2019 124.25 124.48 124.14 124.25 15,100 +0.20(+0.16%)
Jan 10, 2019 124.49 124.62 124.05 124.05 30,830 -0.72(-0.57%)
Jan 09, 2019 123.97 124.80 123.97 124.77 24,152 +0.76(+0.61%)
Jan 08, 2019 123.65 124.16 123.55 124.01 40,380 -0.27(-0.22%)
Jan 07, 2019 124.55 124.77 124.17 124.28 35,482 +0.23(+0.19%)
Jan 04, 2019 123.84 124.14 123.25 124.05 39,900 -0.94(-0.75%)
Jan 03, 2019 124.33 125.00 124.24 124.99 60,524 +1.17(+0.94%)
Jan 02, 2019 123.85 124.26 123.36 123.82 86,036 +0.14(+0.11%)
Dec 31, 2018 123.46 123.70 123.36 123.68 55,700 +0.19(+0.15%)
Dec 28, 2018 123.29 123.54 123.18 123.49 96,700 +0.52(+0.42%)
Dec 27, 2018 123.03 123.35 122.62 122.97 40,350 +0.88(+0.72%)
Dec 26, 2018 122.84 123.40 122.06 122.09 57,852 -0.33(-0.27%)
Dec 24, 2018 122.03 122.46 121.98 122.42 58,100 +1.31(+1.08%)
Dec 21, 2018 121.64 121.64 121.01 121.11 99,300 -0.51(-0.42%)
Dec 20, 2018 121.62 122.16 121.13 121.62 73,366 +1.81(+1.51%)
Dec 19, 2018 120.56 121.33 119.77 119.81 23,367 -0.67(-0.55%)
Dec 18, 2018 120.28 120.55 120.24 120.48 34,315 +0.28(+0.23%)
Dec 17, 2018 119.79 120.39 119.75 120.20 87,254 +0.75(+0.63%)
Dec 14, 2018 118.91 119.63 118.91 119.45 71,400 -0.45(-0.37%)
Dec 13, 2018 119.87 119.96 119.66 119.90 38,886 -0.26(-0.22%)
Dec 12, 2018 119.99 120.27 119.99 120.16 14,176 +0.25(+0.21%)
Dec 11, 2018 120.02 120.24 119.76 119.91 7,288 -0.11(-0.09%)
Dec 10, 2018 120.05 120.30 119.75 120.02 113,076 -0.44(-0.37%)
Dec 07, 2018 119.87 120.60 119.87 120.46 17,800 +1.01(+0.85%)
Dec 06, 2018 119.70 120.00 119.35 119.45 12,776 +0.00(+0.00%)
Dec 04, 2018 119.63 119.75 119.32 119.45 32,500 +0.72(+0.61%)
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.