Skip to main content

Physical Gold ETF (NY: SGOL )

15.60 +0.03 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 120.35 120.77 120.35 120.43 34,635 -0.27(-0.22%)
Jun 29, 2017 120.41 120.97 120.37 120.70 66,846 -0.61(-0.50%)
Jun 28, 2017 121.46 121.46 121.16 121.31 11,791 +0.06(+0.05%)
Jun 27, 2017 121.16 121.49 120.90 121.25 211,026 +0.52(+0.43%)
Jun 26, 2017 120.70 120.88 120.55 120.73 17,016 -1.10(-0.90%)
Jun 23, 2017 122.10 122.10 121.74 121.83 16,522 +0.55(+0.45%)
Jun 22, 2017 121.45 121.56 121.05 121.28 59,611 +0.36(+0.30%)
Jun 21, 2017 120.57 120.99 120.54 120.92 7,324 +0.32(+0.26%)
Jun 20, 2017 120.76 120.79 120.51 120.60 10,568 -0.19(-0.15%)
Jun 19, 2017 121.05 121.20 120.71 120.78 100,494 -0.88(-0.72%)
Jun 16, 2017 121.75 121.81 121.64 121.66 9,857 -0.06(-0.05%)
Jun 15, 2017 121.60 121.84 121.51 121.72 15,622 -0.51(-0.42%)
Jun 14, 2017 123.86 124.05 122.00 122.23 25,935 -0.67(-0.55%)
Jun 13, 2017 122.40 123.10 122.35 122.90 13,978 +0.10(+0.08%)
Jun 12, 2017 122.80 123.06 122.75 122.80 10,101 -0.18(-0.15%)
Jun 09, 2017 122.75 123.29 122.75 122.98 23,216 -1.09(-0.88%)
Jun 08, 2017 124.59 124.59 123.39 124.07 39,229 -0.80(-0.64%)
Jun 07, 2017 125.26 125.59 124.51 124.87 23,403 -0.67(-0.53%)
Jun 06, 2017 125.46 125.71 125.25 125.54 40,710 +1.34(+1.08%)
Jun 05, 2017 124.31 124.36 124.06 124.20 15,483 +0.19(+0.15%)
Jun 02, 2017 123.84 124.10 123.23 124.01 23,185 +0.90(+0.73%)
Jun 01, 2017 122.55 123.14 122.53 123.11 45,166 +0.06(+0.05%)
May 31, 2017 122.99 123.60 122.73 123.05 21,250 +0.53(+0.43%)
May 30, 2017 122.63 122.66 122.45 122.52 11,479 -0.46(-0.38%)
May 26, 2017 122.93 123.15 122.80 122.98 13,073 +1.08(+0.89%)
May 25, 2017 121.83 122.00 121.78 121.90 6,405 -0.11(-0.09%)
May 24, 2017 121.54 122.06 121.34 122.01 11,733 +0.48(+0.39%)
May 23, 2017 122.47 122.51 121.41 121.53 30,003 -0.78(-0.64%)
May 22, 2017 122.06 122.50 122.00 122.31 33,413 +0.52(+0.43%)
May 19, 2017 121.71 121.85 121.42 121.79 9,209 +0.59(+0.49%)
May 18, 2017 122.22 122.22 121.00 121.20 15,014 -0.97(-0.79%)
May 17, 2017 121.79 122.37 121.71 122.17 20,986 +2.18(+1.82%)
May 16, 2017 119.84 120.21 119.75 119.99 15,338 +0.50(+0.42%)
May 15, 2017 119.96 119.96 119.41 119.49 27,656 +0.35(+0.29%)
May 12, 2017 119.28 119.46 119.08 119.14 10,533 +0.34(+0.29%)
May 11, 2017 118.44 119.08 118.44 118.80 14,626 +0.45(+0.38%)
May 10, 2017 118.70 118.79 118.17 118.35 30,869 -0.05(-0.04%)
May 09, 2017 118.44 118.51 117.89 118.40 19,508 -0.70(-0.59%)
May 08, 2017 119.35 119.37 119.06 119.10 13,307 -0.24(-0.20%)
May 05, 2017 119.15 119.39 119.04 119.34 15,435 +0.15(+0.13%)
May 04, 2017 119.25 119.55 119.00 119.19 38,110 -1.14(-0.95%)
May 03, 2017 121.61 121.66 120.31 120.33 27,912 -1.69(-1.39%)
May 02, 2017 121.54 122.04 121.54 122.02 15,077 +0.00(+0.00%)
May 01, 2017 122.43 123.09 121.75 122.02 40,605 -1.11(-0.90%)
Apr 28, 2017 122.70 123.15 122.70 123.13 24,311 +0.41(+0.34%)
Apr 27, 2017 122.90 123.00 122.43 122.72 77,028 -0.61(-0.49%)
Apr 26, 2017 122.53 123.34 122.38 123.32 14,441 +0.63(+0.52%)
Apr 25, 2017 123.00 123.18 122.47 122.69 44,665 -1.25(-1.01%)
Apr 24, 2017 123.19 123.94 123.17 123.94 38,439 -0.82(-0.66%)
Apr 21, 2017 124.59 125.00 124.38 124.76 75,436 +0.33(+0.27%)
Apr 20, 2017 124.30 124.53 124.21 124.43 17,790 +0.27(+0.22%)
Apr 19, 2017 124.75 124.75 123.67 124.16 36,949 -1.12(-0.89%)
Apr 18, 2017 125.01 125.46 124.29 125.28 27,466 +0.69(+0.55%)
Apr 17, 2017 124.95 125.49 124.43 124.59 24,381 -0.42(-0.34%)
Apr 13, 2017 125.00 125.02 124.46 125.01 73,455 +0.61(+0.49%)
Apr 12, 2017 123.68 124.60 123.62 124.40 19,953 +0.84(+0.68%)
Apr 11, 2017 122.80 123.79 122.72 123.56 22,551 +1.74(+1.43%)
Apr 10, 2017 121.47 122.01 121.35 121.82 20,095 +0.03(+0.02%)
Apr 07, 2017 122.72 123.04 121.53 121.79 34,291 +0.24(+0.20%)
Apr 06, 2017 121.70 121.77 121.43 121.55 29,213 -0.43(-0.35%)
Apr 05, 2017 121.00 121.99 120.79 121.98 22,977 +0.02(+0.02%)
Apr 04, 2017 121.99 122.06 121.82 121.96 20,587 +0.29(+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.