Skip to main content

Physical Gold ETF (NY: SGOL )

17.49 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 121.09 121.71 121.05 121.67 31,591 +0.58(+0.48%)
Mar 31, 2017 120.94 121.39 120.85 121.09 12,341 +0.24(+0.20%)
Mar 30, 2017 121.15 121.43 120.75 120.85 20,046 -0.84(-0.69%)
Mar 29, 2017 121.62 121.71 121.48 121.69 10,718 +0.25(+0.21%)
Mar 28, 2017 122.21 122.21 121.19 121.44 23,716 -0.44(-0.36%)
Mar 27, 2017 122.33 122.41 121.71 121.88 16,067 +0.70(+0.58%)
Mar 24, 2017 120.84 121.53 120.83 121.18 20,811 +0.07(+0.06%)
Mar 23, 2017 121.54 121.54 120.73 121.11 28,742 -0.08(-0.07%)
Mar 22, 2017 121.17 121.50 121.12 121.19 41,794 +0.29(+0.24%)
Mar 21, 2017 120.20 121.12 120.12 120.90 15,985 +1.00(+0.83%)
Mar 20, 2017 119.75 119.92 119.62 119.90 10,478 +0.50(+0.42%)
Mar 17, 2017 119.29 119.59 119.28 119.40 46,433 +0.31(+0.26%)
Mar 16, 2017 119.69 119.69 119.05 119.09 20,481 +0.59(+0.50%)
Mar 15, 2017 116.60 118.50 116.32 118.50 22,122 +2.06(+1.77%)
Mar 14, 2017 116.75 117.27 116.31 116.44 12,644 -0.54(-0.46%)
Mar 13, 2017 116.87 117.10 116.87 116.98 26,742 +0.00(+0.00%)
Mar 10, 2017 116.71 116.98 116.49 116.98 17,130 +0.23(+0.20%)
Mar 09, 2017 117.06 117.27 116.71 116.75 23,723 -0.65(-0.55%)
Mar 08, 2017 117.27 117.60 117.27 117.40 19,969 -0.71(-0.60%)
Mar 07, 2017 118.39 118.52 117.96 118.11 20,500 -1.00(-0.84%)
Mar 06, 2017 119.71 119.71 119.01 119.11 70,186 -0.79(-0.66%)
Mar 03, 2017 119.38 120.00 118.82 119.90 49,716 -0.09(-0.08%)
Mar 02, 2017 120.14 120.63 119.60 119.99 32,532 -1.42(-1.17%)
Mar 01, 2017 120.38 121.43 120.31 121.41 36,219 -0.19(-0.15%)
Feb 28, 2017 122.15 122.21 121.27 121.60 42,217 +0.04(+0.03%)
Feb 27, 2017 122.18 122.73 121.54 121.56 22,344 -0.50(-0.41%)
Feb 24, 2017 122.28 122.28 121.70 122.06 34,879 +0.75(+0.62%)
Feb 23, 2017 121.08 121.51 121.08 121.31 32,318 +1.01(+0.84%)
Feb 22, 2017 120.11 120.31 119.61 120.30 15,008 +0.21(+0.17%)
Feb 21, 2017 119.52 120.32 119.14 120.09 30,466 +0.06(+0.05%)
Feb 17, 2017 120.03 120.03 120.03 0 -0.39(-0.32%)
Feb 16, 2017 120.36 120.68 120.23 120.42 24,981 +0.64(+0.53%)
Feb 15, 2017 118.61 119.80 118.51 119.78 23,728 +0.50(+0.42%)
Feb 14, 2017 119.86 119.86 118.88 119.28 31,493 +0.17(+0.14%)
Feb 13, 2017 118.99 119.21 118.48 119.11 27,214 -0.69(-0.58%)
Feb 10, 2017 119.09 120.20 119.09 119.80 37,584 +0.20(+0.17%)
Feb 09, 2017 120.76 120.90 119.55 119.60 21,823 -0.91(-0.76%)
Feb 08, 2017 120.51 120.81 120.17 120.51 34,669 +0.74(+0.62%)
Feb 07, 2017 119.58 119.99 119.56 119.77 19,767 -0.20(-0.17%)
Feb 06, 2017 119.50 120.05 119.08 119.97 41,776 +1.57(+1.33%)
Feb 03, 2017 118.14 118.58 118.03 118.40 18,794 +0.27(+0.23%)
Feb 02, 2017 118.59 118.86 117.99 118.13 51,121 +0.65(+0.55%)
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.