Skip to main content

Physical Gold ETF (NY: SGOL )

17.03 +0.06 (+0.34%)
Streaming Delayed Price Updated: 11:26 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.79 11.87 11.79 11.84 413,700 +0.04(+0.36%)
May 27, 2016 11.85 11.79 11.79 11.79 221,000 -0.09(-0.77%)
May 26, 2016 12.01 12.01 11.88 11.89 250,430 -0.04(-0.38%)
May 25, 2016 11.88 11.94 11.87 11.93 206,560 -0.04(-0.29%)
May 24, 2016 12.04 12.06 11.96 11.97 266,540 -0.21(-1.69%)
May 23, 2016 12.12 12.19 12.12 12.17 144,640 -0.03(-0.25%)
May 20, 2016 12.27 12.27 12.17 12.20 303,920 -0.02(-0.17%)
May 19, 2016 12.15 12.23 12.13 12.22 207,010 -0.03(-0.23%)
May 18, 2016 12.36 12.41 12.23 12.25 476,970 -0.22(-1.75%)
May 17, 2016 12.40 12.49 12.40 12.47 170,100 +0.05(+0.37%)
May 16, 2016 12.54 12.54 12.39 12.42 162,270 +0.02(+0.12%)
May 13, 2016 12.35 12.41 12.32 12.41 132,570 +0.05(+0.42%)
May 12, 2016 12.45 12.47 12.34 12.36 186,130 -0.10(-0.79%)
May 11, 2016 12.45 12.46 12.39 12.45 118,840 +0.11(+0.90%)
May 10, 2016 12.32 12.37 12.25 12.34 124,780 +0.04(+0.31%)
May 09, 2016 12.37 12.37 12.30 12.30 496,030 -0.26(-2.05%)
May 06, 2016 12.53 12.62 12.53 12.56 218,230 +0.11(+0.92%)
May 05, 2016 12.51 12.51 12.37 12.45 191,670 -0.03(-0.22%)
May 04, 2016 12.54 12.56 12.40 12.47 382,780 -0.07(-0.53%)
May 03, 2016 12.63 12.63 12.50 12.54 330,030 -0.04(-0.33%)
May 02, 2016 12.63 12.64 12.55 12.58 444,530 -0.02(-0.14%)
Apr 29, 2016 12.48 12.63 12.48 12.60 382,370 +0.24(+1.93%)
Apr 28, 2016 12.22 12.37 12.21 12.36 257,700 +0.23(+1.90%)
Apr 27, 2016 12.15 12.19 12.08 12.13 358,530 +0.02(+0.18%)
Apr 26, 2016 12.11 12.12 12.08 12.11 348,060 +0.05(+0.40%)
Apr 25, 2016 12.04 12.10 12.04 12.06 269,640 +0.04(+0.37%)
Apr 22, 2016 12.11 12.13 11.96 12.02 364,350 -0.16(-1.33%)
Apr 21, 2016 12.28 12.29 12.15 12.18 202,150 +0.05(+0.40%)
Apr 20, 2016 12.21 12.24 12.11 12.13 351,760 -0.05(-0.41%)
Apr 19, 2016 12.24 12.24 12.18 12.18 344,490 +0.18(+1.48%)
Apr 18, 2016 12.09 12.09 12.00 12.00 444,850 -0.03(-0.21%)
Apr 15, 2016 11.97 12.04 11.97 12.03 176,650 +0.09(+0.74%)
Apr 14, 2016 12.04 12.05 11.93 11.94 1,291,050 -0.17(-1.44%)
Apr 13, 2016 12.17 12.18 12.10 12.12 140,390 -0.13(-1.08%)
Apr 12, 2016 12.26 12.27 12.21 12.25 359,250 +0.01(+0.05%)
Apr 11, 2016 12.18 12.27 12.18 12.24 178,450 +0.15(+1.26%)
Apr 08, 2016 12.04 12.11 12.04 12.09 373,130 -0.01(-0.08%)
Apr 07, 2016 12.10 12.12 12.05 12.10 115,610 +0.18(+1.48%)
Apr 06, 2016 11.91 11.96 11.88 11.92 191,840 -0.07(-0.62%)
Apr 05, 2016 12.01 12.02 11.96 12.00 645,670 +0.16(+1.33%)
Apr 04, 2016 11.90 11.90 11.84 11.84 369,480 -0.08(-0.69%)
Apr 01, 2016 11.85 11.93 11.80 11.92 484,230 -0.09(-0.71%)
Mar 31, 2016 12.05 12.07 12.01 12.01 308,520 +0.06(+0.52%)
Mar 30, 2016 12.03 12.05 11.94 11.95 352,970 -0.16(-1.34%)
Mar 29, 2016 11.99 12.11 11.92 12.11 291,300 +0.21(+1.79%)
Mar 28, 2016 11.91 11.92 11.86 11.89 210,730 +0.03(+0.27%)
Mar 24, 2016 11.89 11.86 11.86 11.86 158,000 -0.03(-0.23%)
Mar 23, 2016 11.92 11.94 11.85 11.89 406,020 -0.28(-2.29%)
Mar 22, 2016 12.22 12.23 12.14 12.17 202,490 +0.04(+0.32%)
Mar 21, 2016 12.15 12.17 12.11 12.13 336,030 -0.09(-0.72%)
Mar 18, 2016 12.20 12.27 12.19 12.22 175,630 -0.04(-0.29%)
Mar 17, 2016 12.37 12.37 12.24 12.25 292,500 -0.04(-0.31%)
Mar 16, 2016 11.98 12.30 11.97 12.29 688,730 +0.26(+2.15%)
Mar 15, 2016 12.01 12.04 11.98 12.03 246,300 +0.01(+0.07%)
Mar 14, 2016 12.28 12.28 11.99 12.02 458,200 -0.16(-1.30%)
Mar 11, 2016 12.37 12.37 12.18 12.18 478,210 -0.21(-1.73%)
Mar 10, 2016 12.29 12.42 12.29 12.39 315,930 +0.19(+1.57%)
Mar 09, 2016 12.20 12.26 12.14 12.20 478,500 -0.10(-0.84%)
Mar 08, 2016 12.44 12.44 12.29 12.31 187,810 -0.05(-0.41%)
Mar 07, 2016 12.37 12.40 12.28 12.36 669,340 +0.05(+0.42%)
Mar 04, 2016 12.37 12.48 12.28 12.30 382,270 -0.01(-0.06%)
Mar 03, 2016 12.20 12.37 12.14 12.31 785,020 +0.16(+1.28%)
Mar 02, 2016 12.09 12.16 12.06 12.16 587,760 +0.14(+1.17%)
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.