Skip to main content

Physical Gold ETF (NY: SGOL )

17.05 -0.21 (-1.22%)
Streaming Delayed Price Updated: 11:06 AM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 111.76 111.76 111.76 0 -0.65(-0.58%)
Dec 29, 2016 111.39 112.71 111.33 112.41 54,638 +1.42(+1.28%)
Dec 28, 2016 110.55 111.06 110.51 110.99 20,358 +0.28(+0.25%)
Dec 27, 2016 110.69 110.78 110.42 110.71 51,922 +0.68(+0.62%)
Dec 23, 2016 110.03 110.03 110.03 0 +0.35(+0.32%)
Dec 22, 2016 109.89 110.18 109.60 109.68 43,083 -0.29(-0.26%)
Dec 21, 2016 110.36 110.46 109.90 109.97 14,890 +0.03(+0.03%)
Dec 20, 2016 109.63 110.11 109.45 109.94 33,949 -0.79(-0.71%)
Dec 19, 2016 110.79 111.00 110.50 110.73 51,332 +0.60(+0.54%)
Dec 16, 2016 109.99 110.85 109.64 110.13 59,459 +0.62(+0.57%)
Dec 15, 2016 110.00 110.01 109.18 109.51 143,261 -1.49(-1.34%)
Dec 14, 2016 113.12 113.15 110.78 111.00 145,792 -1.61(-1.43%)
Dec 13, 2016 112.82 112.91 112.28 112.61 88,530 -0.36(-0.32%)
Dec 12, 2016 112.80 113.26 112.47 112.97 34,228 +0.40(+0.36%)
Dec 09, 2016 113.45 113.45 112.42 112.57 57,164 -1.22(-1.07%)
Dec 08, 2016 113.96 114.00 113.69 113.79 16,563 -0.21(-0.18%)
Dec 07, 2016 114.35 114.66 114.00 114.00 19,556 +0.39(+0.34%)
Dec 06, 2016 113.90 114.10 113.50 113.61 13,161 -0.02(-0.02%)
Dec 05, 2016 113.33 114.22 112.50 113.63 73,681 -0.69(-0.60%)
Dec 02, 2016 114.01 114.47 114.01 114.32 19,407 +0.54(+0.47%)
Dec 01, 2016 113.32 114.19 112.95 113.78 136,147 -0.28(-0.25%)
Nov 30, 2016 114.99 114.99 113.78 114.06 96,853 -1.49(-1.29%)
Nov 29, 2016 115.07 115.68 115.00 115.55 39,683 -0.46(-0.40%)
Nov 28, 2016 115.37 116.03 115.02 116.01 388,439 +1.15(+1.00%)
Nov 25, 2016 115.64 115.70 114.65 114.86 33,823 -0.63(-0.55%)
Nov 23, 2016 115.49 115.49 115.49 0 -2.36(-2.00%)
Nov 22, 2016 118.07 118.07 117.43 117.85 43,994 -0.01(-0.01%)
Nov 21, 2016 118.09 118.18 117.61 117.86 40,230 +0.37(+0.31%)
Nov 18, 2016 117.76 118.06 117.28 117.49 93,627 -0.94(-0.79%)
Nov 17, 2016 119.23 119.46 117.84 118.43 86,189 -0.67(-0.56%)
Nov 16, 2016 119.62 119.62 119.00 119.10 29,248 -0.30(-0.25%)
Nov 15, 2016 118.73 119.50 118.73 119.40 37,410 +0.90(+0.76%)
Nov 14, 2016 118.29 119.44 117.85 118.50 97,872 -0.90(-0.75%)
Nov 11, 2016 121.98 122.04 118.70 119.40 158,720 -2.79(-2.28%)
Nov 10, 2016 124.12 124.12 121.85 122.19 109,669 -1.84(-1.48%)
Nov 09, 2016 126.91 126.91 123.60 124.03 84,242 -0.07(-0.06%)
Nov 08, 2016 124.94 125.18 123.87 124.10 30,815 -0.51(-0.41%)
Nov 07, 2016 125.13 125.17 124.39 124.61 62,171 -2.27(-1.79%)
Nov 04, 2016 126.95 126.99 126.59 126.88 24,862 +0.16(+0.13%)
Nov 03, 2016 126.03 126.85 125.85 126.72 81,147 +0.64(+0.51%)
Nov 02, 2016 126.29 127.17 126.08 126.08 73,764 +0.90(+0.72%)
Nov 01, 2016 125.35 125.62 125.14 125.18 36,920 +0.84(+0.68%)
Oct 31, 2016 124.00 124.34 123.67 124.34 40,422 +0.34(+0.27%)
Oct 28, 2016 123.68 124.84 123.28 124.00 50,019 +0.56(+0.45%)
Oct 27, 2016 123.57 123.58 123.20 123.44 12,572 +0.21(+0.17%)
Oct 26, 2016 123.77 123.77 123.08 123.23 21,934 -0.68(-0.55%)
Oct 25, 2016 123.39 124.12 123.39 123.91 21,618 +0.88(+0.72%)
Oct 24, 2016 123.74 123.74 122.66 123.03 17,740 -0.21(-0.17%)
Oct 21, 2016 123.44 123.44 122.99 123.24 24,857 +0.05(+0.04%)
Oct 20, 2016 123.86 123.96 123.08 123.19 34,173 -0.24(-0.19%)
Oct 19, 2016 123.63 123.85 123.40 123.43 82,685 +0.56(+0.46%)
Oct 18, 2016 122.52 123.02 122.29 122.87 34,397 +0.79(+0.65%)
Oct 17, 2016 122.11 122.22 122.01 122.08 53,244 +0.32(+0.26%)
Oct 14, 2016 121.73 122.49 121.68 121.76 20,576 -0.69(-0.56%)
Oct 13, 2016 122.35 122.75 122.20 122.45 17,808 +0.37(+0.30%)
Oct 12, 2016 122.20 122.20 121.66 122.08 13,562 +0.08(+0.07%)
Oct 11, 2016 122.36 122.46 121.94 122.00 10,266 -0.56(-0.46%)
Oct 10, 2016 122.88 122.88 122.39 122.56 13,616 +0.40(+0.33%)
Oct 07, 2016 122.84 122.97 120.84 122.16 45,075 +0.17(+0.14%)
Oct 06, 2016 122.14 122.33 121.66 121.99 49,873 -1.26(-1.02%)
Oct 05, 2016 124.05 124.05 122.86 123.25 40,769 -0.27(-0.22%)
Oct 04, 2016 125.83 125.83 123.32 123.52 128,523 -4.32(-3.38%)
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.