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 (%)
Dec 31, 2019 14.67 14.68 14.61 14.62 712,000 +0.03(+0.21%)
Dec 30, 2019 14.55 14.61 14.55 14.59 281,161 +0.04(+0.27%)
Dec 27, 2019 14.55 14.59 14.54 14.55 267,700 -0.01(-0.07%)
Dec 26, 2019 14.52 14.57 14.51 14.56 431,421 +0.12(+0.83%)
Dec 24, 2019 14.42 14.45 14.36 14.44 439,900 +0.13(+0.91%)
Dec 23, 2019 14.24 14.31 14.24 14.31 228,088 +0.09(+0.63%)
Dec 20, 2019 14.23 14.26 14.21 14.22 303,500 -0.03(-0.21%)
Dec 19, 2019 14.23 14.27 14.20 14.25 266,392 +0.03(+0.21%)
Dec 18, 2019 14.20 14.24 14.18 14.22 505,689 +0.01(+0.07%)
Dec 17, 2019 14.23 14.23 14.20 14.21 327,215 -0.01(-0.07%)
Dec 16, 2019 14.23 14.25 14.19 14.22 406,374 +0.00(+0.00%)
Dec 13, 2019 14.15 14.24 14.11 14.22 339,200 +0.07(+0.49%)
Dec 12, 2019 14.28 14.29 14.10 14.15 528,022 -0.06(-0.42%)
Dec 11, 2019 14.14 14.24 14.12 14.21 549,398 +0.11(+0.78%)
Dec 10, 2019 14.14 14.14 14.08 14.10 201,887 +0.03(+0.21%)
Dec 09, 2019 14.08 14.09 14.05 14.07 252,255 +0.01(+0.07%)
Dec 06, 2019 14.08 14.09 14.05 14.06 612,700 -0.16(-1.13%)
Dec 05, 2019 14.23 14.26 14.19 14.22 323,091 +0.01(+0.07%)
Dec 04, 2019 14.22 14.23 14.17 14.21 299,333 -0.01(-0.07%)
Dec 03, 2019 14.22 14.28 14.21 14.22 909,961 +0.14(+0.99%)
Dec 02, 2019 14.04 14.11 14.04 14.08 640,995 -0.08(-0.56%)
Nov 29, 2019 14.01 14.16 14.01 14.16 266,600 +0.15(+1.07%)
Nov 27, 2019 14.02 14.03 13.99 14.01 354,300 -0.07(-0.50%)
Nov 26, 2019 14.00 14.09 13.96 14.08 205,372 +0.07(+0.50%)
Nov 25, 2019 14.04 14.07 14.00 14.01 440,146 -0.07(-0.50%)
Nov 22, 2019 14.12 14.15 14.08 14.08 1,140,100 -0.04(-0.28%)
Nov 21, 2019 14.16 14.16 14.09 14.12 332,572 -0.06(-0.42%)
Nov 20, 2019 14.16 14.22 14.12 14.18 364,177 +0.00(+0.00%)
Nov 19, 2019 14.14 14.21 14.12 14.18 469,742 +0.01(+0.07%)
Nov 18, 2019 14.11 14.19 13.86 14.17 365,382 +0.05(+0.35%)
Nov 15, 2019 14.14 14.15 14.10 14.12 221,500 -0.05(-0.35%)
Nov 14, 2019 14.14 14.20 14.11 14.17 407,076 +0.07(+0.50%)
Nov 13, 2019 14.09 14.12 14.06 14.10 526,723 +0.05(+0.36%)
Nov 12, 2019 14.01 14.07 13.92 14.05 662,590 +0.04(+0.29%)
Nov 11, 2019 14.05 14.08 13.94 14.01 617,100 -0.04(-0.28%)
Nov 08, 2019 14.08 14.14 14.04 14.05 381,900 -0.09(-0.64%)
Nov 07, 2019 14.33 14.34 14.07 14.14 1,057,170 -0.23(-1.60%)
Nov 06, 2019 14.36 14.39 14.31 14.37 737,445 +0.06(+0.42%)
Nov 05, 2019 14.43 14.43 14.25 14.31 519,507 -0.22(-1.51%)
Nov 04, 2019 14.50 14.64 14.47 14.53 602,970 -0.04(-0.27%)
Nov 01, 2019 14.54 14.60 14.52 14.57 1,007,000 +0.01(+0.08%)
Oct 31, 2019 14.52 14.59 14.51 14.56 810,310 +0.15(+1.02%)
Oct 30, 2019 14.36 14.43 14.27 14.41 985,200 +0.08(+0.53%)
Oct 29, 2019 14.32 14.38 14.23 14.34 678,910 -0.04(-0.29%)
Oct 28, 2019 14.43 14.43 14.34 14.38 575,210 -0.13(-0.88%)
Oct 25, 2019 14.60 14.60 14.46 14.51 276,000 +0.03(+0.23%)
Oct 24, 2019 14.41 14.49 14.41 14.47 332,340 +0.10(+0.73%)
Oct 23, 2019 14.37 14.41 14.36 14.37 277,890 +0.03(+0.22%)
Oct 22, 2019 14.33 14.34 14.28 14.34 378,860 +0.05(+0.33%)
Oct 21, 2019 14.39 14.39 14.27 14.29 412,350 -0.07(-0.49%)
Oct 18, 2019 14.37 14.39 14.34 14.36 270,000 -0.01(-0.05%)
Oct 17, 2019 14.36 14.42 14.35 14.37 261,210 +0.02(+0.11%)
Oct 16, 2019 14.33 14.36 14.28 14.35 643,350 +0.08(+0.57%)
Oct 15, 2019 14.34 14.34 14.23 14.27 792,320 -0.10(-0.72%)
Oct 14, 2019 14.35 14.39 14.34 14.37 180,490 +0.06(+0.41%)
Oct 11, 2019 14.31 14.32 14.20 14.31 1,333,000 -0.08(-0.54%)
Oct 10, 2019 14.48 14.48 14.37 14.39 648,310 -0.13(-0.87%)
Oct 09, 2019 14.54 14.57 14.50 14.52 690,540 +0.01(+0.07%)
Oct 08, 2019 14.51 14.57 14.43 14.51 1,106,210 +0.12(+0.87%)
Oct 07, 2019 14.43 14.48 14.35 14.38 643,420 -0.12(-0.84%)
Oct 04, 2019 14.47 14.55 14.43 14.50 661,000 +0.00(+0.03%)
Oct 03, 2019 14.45 14.63 14.44 14.50 6,204,980 +0.06(+0.42%)
Oct 02, 2019 14.39 14.50 14.36 14.44 2,038,180 +0.17(+1.19%)
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.