Skip to main content

Physical Gold ETF (NY: SGOL )

16.92 -0.31 (-1.80%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 11.58 11.58 11.58 0 -0.01(-0.12%)
Aug 30, 2018 11.63 11.63 11.56 11.59 205,630 -0.05(-0.47%)
Aug 29, 2018 11.64 11.65 11.62 11.65 331,280 +0.05(+0.41%)
Aug 28, 2018 11.70 11.71 11.59 11.60 191,740 -0.08(-0.73%)
Aug 27, 2018 11.64 11.71 11.64 11.69 214,260 +0.05(+0.40%)
Aug 24, 2018 11.55 11.67 11.55 11.64 241,000 +0.19(+1.69%)
Aug 23, 2018 11.50 11.52 11.44 11.45 132,920 -0.11(-0.95%)
Aug 22, 2018 11.56 11.57 11.54 11.56 140,720 +0.03(+0.27%)
Aug 21, 2018 11.50 11.54 11.47 11.52 291,070 +0.03(+0.29%)
Aug 20, 2018 11.46 11.50 11.45 11.49 616,650 +0.06(+0.48%)
Aug 17, 2018 11.39 11.44 11.37 11.44 1,079,000 +0.10(+0.88%)
Aug 16, 2018 11.36 11.41 11.34 11.34 408,790 -0.00(-0.03%)
Aug 15, 2018 11.44 11.44 11.33 11.34 411,270 -0.19(-1.68%)
Aug 14, 2018 11.55 11.57 11.52 11.53 195,700 +0.01(+0.05%)
Aug 13, 2018 11.60 11.61 11.51 11.53 178,750 -0.17(-1.44%)
Aug 10, 2018 11.71 11.75 11.69 11.70 167,000 -0.01(-0.07%)
Aug 09, 2018 11.72 11.74 11.70 11.71 154,910 -0.02(-0.13%)
Aug 08, 2018 11.70 11.72 11.67 11.72 282,650 +0.03(+0.27%)
Aug 07, 2018 11.72 11.72 11.67 11.69 680,240 +0.03(+0.26%)
Aug 06, 2018 11.68 11.70 11.66 11.66 340,310 -0.06(-0.54%)
Aug 03, 2018 11.73 11.78 11.72 11.72 745,000 +0.04(+0.35%)
Aug 02, 2018 11.75 11.75 11.67 11.68 210,990 -0.07(-0.55%)
Aug 01, 2018 11.78 11.80 11.75 11.75 348,360 -0.11(-0.89%)
Jul 31, 2018 11.77 11.87 11.77 11.85 2,807,690 +0.10(+0.83%)
Jul 30, 2018 11.81 11.83 11.75 11.75 176,510 -0.06(-0.51%)
Jul 27, 2018 11.82 11.85 11.81 11.81 122,000 +0.00(+0.01%)
Jul 26, 2018 11.86 11.88 11.81 11.81 294,160 -0.11(-0.94%)
Jul 25, 2018 11.91 11.93 11.87 11.93 119,420 +0.09(+0.76%)
Jul 24, 2018 11.84 11.88 11.83 11.84 178,980 +0.01(+0.06%)
Jul 23, 2018 11.87 11.87 11.81 11.83 266,160 -0.08(-0.67%)
Jul 20, 2018 11.87 11.91 11.86 11.91 313,400 +0.11(+0.96%)
Jul 19, 2018 11.75 11.87 11.75 11.79 368,300 -0.07(-0.56%)
Jul 18, 2018 11.83 11.87 11.82 11.86 273,600 -0.02(-0.18%)
Jul 17, 2018 11.90 11.92 11.85 11.88 1,086,810 -0.16(-1.32%)
Jul 16, 2018 11.99 12.04 11.96 12.04 135,020 +0.05(+0.39%)
Jul 13, 2018 11.99 12.01 11.98 11.99 181,850 -0.05(-0.45%)
Jul 12, 2018 12.04 12.06 12.03 12.05 261,220 +0.05(+0.40%)
Jul 11, 2018 12.09 12.09 12.00 12.00 239,120 -0.13(-1.08%)
Jul 10, 2018 12.12 12.14 12.11 12.13 343,020 -0.03(-0.21%)
Jul 09, 2018 12.21 12.21 12.16 12.16 208,780 +0.01(+0.05%)
Jul 06, 2018 12.15 12.15 12.12 12.15 212,140 +0.00(+0.01%)
Jul 05, 2018 12.13 12.17 12.12 12.15 223,530 +0.04(+0.30%)
Jul 03, 2018 12.11 12.11 12.11 0 +0.13(+1.10%)
Jul 02, 2018 12.05 12.06 11.98 11.98 313,840 -0.12(-0.96%)
Jun 29, 2018 12.08 12.12 12.06 12.10 450,720 +0.03(+0.22%)
Jun 28, 2018 12.10 12.10 12.04 12.07 1,053,380 -0.03(-0.21%)
Jun 27, 2018 12.13 12.13 12.09 12.10 1,249,660 -0.07(-0.58%)
Jun 26, 2018 12.17 12.19 12.15 12.17 218,740 -0.06(-0.51%)
Jun 25, 2018 12.24 12.26 12.23 12.23 192,550 -0.05(-0.38%)
Jun 22, 2018 12.26 12.28 12.25 12.28 202,740 +0.03(+0.24%)
Jun 21, 2018 12.23 12.27 12.23 12.25 280,640 -0.02(-0.16%)
Jun 20, 2018 12.33 12.33 12.26 12.27 417,220 -0.06(-0.50%)
Jun 19, 2018 12.32 12.34 12.30 12.33 328,450 -0.01(-0.08%)
Jun 18, 2018 12.37 12.38 12.34 12.34 437,450 -0.06(-0.50%)
Jun 15, 2018 12.59 12.30 12.40 3,294,350 -0.19(-1.49%)
Jun 14, 2018 12.61 12.62 12.58 12.59 3,054,220 +0.02(+0.16%)
Jun 13, 2018 12.53 12.57 12.50 12.57 2,361,050 +0.04(+0.34%)
Jun 12, 2018 12.54 12.56 12.51 12.52 2,694,710 -0.04(-0.36%)
Jun 11, 2018 12.55 12.58 12.55 12.57 940,500 +0.02(+0.18%)
Jun 08, 2018 12.56 12.56 12.54 12.54 3,151,220 -0.02(-0.13%)
Jun 07, 2018 12.54 12.56 12.53 12.56 198,370 +0.03(+0.21%)
Jun 06, 2018 12.51 12.54 279,150 -0.00(-0.00%)
Jun 05, 2018 12.50 12.57 12.47 12.54 7,624,370 +0.05(+0.41%)
Jun 04, 2018 12.53 12.54 12.48 12.48 5,072,730 -0.01(-0.10%)
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.