Skip to main content

Physical Gold ETF (NY: SGOL )

17.13 +0.16 (+0.94%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 12.04 12.08 12.04 12.04 346,350 -0.03(-0.22%)
Jun 29, 2017 12.04 12.10 12.04 12.07 668,460 -0.06(-0.50%)
Jun 28, 2017 12.15 12.15 12.12 12.13 117,910 +0.01(+0.05%)
Jun 27, 2017 12.12 12.15 12.09 12.12 2,110,260 +0.05(+0.43%)
Jun 26, 2017 12.07 12.09 12.05 12.07 170,160 -0.11(-0.90%)
Jun 23, 2017 12.21 12.21 12.17 12.18 165,220 +0.05(+0.45%)
Jun 22, 2017 12.14 12.16 12.11 12.13 596,110 +0.04(+0.30%)
Jun 21, 2017 12.06 12.10 12.05 12.09 73,240 +0.03(+0.26%)
Jun 20, 2017 12.08 12.08 12.05 12.06 105,680 -0.02(-0.15%)
Jun 19, 2017 12.11 12.12 12.07 12.08 1,004,940 -0.09(-0.72%)
Jun 16, 2017 12.18 12.18 12.16 12.17 98,570 -0.01(-0.05%)
Jun 15, 2017 12.16 12.18 12.15 12.17 156,220 -0.05(-0.42%)
Jun 14, 2017 12.39 12.40 12.20 12.22 259,350 -0.07(-0.55%)
Jun 13, 2017 12.24 12.31 12.24 12.29 139,780 +0.01(+0.08%)
Jun 12, 2017 12.28 12.31 12.28 12.28 101,010 -0.02(-0.15%)
Jun 09, 2017 12.28 12.33 12.28 12.30 232,160 -0.11(-0.88%)
Jun 08, 2017 12.46 12.46 12.34 12.41 392,290 -0.08(-0.64%)
Jun 07, 2017 12.53 12.56 12.45 12.49 234,030 -0.07(-0.53%)
Jun 06, 2017 12.55 12.57 12.53 12.55 407,100 +0.13(+1.08%)
Jun 05, 2017 12.43 12.44 12.41 12.42 154,830 +0.02(+0.15%)
Jun 02, 2017 12.38 12.41 12.32 12.40 231,850 +0.09(+0.73%)
Jun 01, 2017 12.26 12.31 12.25 12.31 451,660 +0.01(+0.05%)
May 31, 2017 12.30 12.36 12.27 12.30 212,500 +0.05(+0.43%)
May 30, 2017 12.26 12.27 12.24 12.25 114,790 -0.05(-0.38%)
May 26, 2017 12.29 12.31 12.28 12.30 130,730 +0.11(+0.89%)
May 25, 2017 12.18 12.20 12.18 12.19 64,050 -0.01(-0.09%)
May 24, 2017 12.15 12.21 12.13 12.20 117,330 +0.05(+0.39%)
May 23, 2017 12.25 12.25 12.14 12.15 300,030 -0.08(-0.64%)
May 22, 2017 12.21 12.25 12.20 12.23 334,130 +0.05(+0.43%)
May 19, 2017 12.17 12.19 12.14 12.18 92,090 +0.06(+0.49%)
May 18, 2017 12.22 12.22 12.10 12.12 150,140 -0.10(-0.79%)
May 17, 2017 12.18 12.24 12.17 12.22 209,860 +0.22(+1.82%)
May 16, 2017 11.98 12.02 11.97 12.00 153,380 +0.05(+0.42%)
May 15, 2017 12.00 12.00 11.94 11.95 276,560 +0.04(+0.29%)
May 12, 2017 11.93 11.95 11.91 11.91 105,330 +0.03(+0.29%)
May 11, 2017 11.84 11.91 11.84 11.88 146,260 +0.04(+0.38%)
May 10, 2017 11.87 11.88 11.82 11.84 308,690 -0.00(-0.04%)
May 09, 2017 11.84 11.85 11.79 11.84 195,080 -0.07(-0.59%)
May 08, 2017 11.94 11.94 11.91 11.91 133,070 -0.02(-0.20%)
May 05, 2017 11.91 11.94 11.90 11.93 154,350 +0.01(+0.13%)
May 04, 2017 11.93 11.96 11.90 11.92 381,100 -0.11(-0.95%)
May 03, 2017 12.16 12.17 12.03 12.03 279,120 -0.17(-1.39%)
May 02, 2017 12.15 12.20 12.15 12.20 150,770 +0.00(+0.00%)
May 01, 2017 12.24 12.31 12.18 12.20 406,050 -0.11(-0.90%)
Apr 28, 2017 12.27 12.31 12.27 12.31 243,110 +0.04(+0.34%)
Apr 27, 2017 12.29 12.30 12.24 12.27 770,280 -0.06(-0.49%)
Apr 26, 2017 12.25 12.33 12.24 12.33 144,410 +0.06(+0.52%)
Apr 25, 2017 12.30 12.32 12.25 12.27 446,650 -0.12(-1.01%)
Apr 24, 2017 12.32 12.39 12.32 12.39 384,390 -0.08(-0.66%)
Apr 21, 2017 12.46 12.50 12.44 12.48 754,360 +0.03(+0.27%)
Apr 20, 2017 12.43 12.45 12.42 12.44 177,900 +0.03(+0.22%)
Apr 19, 2017 12.47 12.47 12.37 12.42 369,490 -0.11(-0.89%)
Apr 18, 2017 12.50 12.55 12.43 12.53 274,660 +0.07(+0.55%)
Apr 17, 2017 12.49 12.55 12.44 12.46 243,810 -0.04(-0.34%)
Apr 13, 2017 12.50 12.50 12.45 12.50 734,550 +0.06(+0.49%)
Apr 12, 2017 12.37 12.46 12.36 12.44 199,530 +0.08(+0.68%)
Apr 11, 2017 12.28 12.38 12.27 12.36 225,510 +0.17(+1.43%)
Apr 10, 2017 12.15 12.20 12.13 12.18 200,950 +0.00(+0.02%)
Apr 07, 2017 12.27 12.30 12.15 12.18 342,910 +0.02(+0.20%)
Apr 06, 2017 12.17 12.18 12.14 12.15 292,130 -0.04(-0.35%)
Apr 05, 2017 12.10 12.20 12.08 12.20 229,770 +0.00(+0.02%)
Apr 04, 2017 12.20 12.21 12.18 12.20 205,870 +0.03(+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.