Skip to main content

Physical Gold ETF (NY: SGOL )

17.70 +0.02 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 127.88 127.88 127.20 127.30 98,496 -0.06(-0.05%)
Jan 30, 2019 126.50 127.58 126.28 127.36 48,180 +0.85(+0.67%)
Jan 29, 2019 126.25 126.51 126.00 126.51 39,308 +0.78(+0.62%)
Jan 28, 2019 125.32 125.79 125.25 125.73 133,588 +0.41(+0.33%)
Jan 25, 2019 124.59 125.33 124.59 125.32 47,900 +1.81(+1.47%)
Jan 24, 2019 123.68 123.76 123.41 123.51 12,226 -0.23(-0.19%)
Jan 23, 2019 123.55 123.99 123.37 123.74 32,896 -0.15(-0.12%)
Jan 22, 2019 123.62 123.98 123.39 123.89 35,578 +0.36(+0.29%)
Jan 18, 2019 123.81 123.96 123.52 123.53 33,100 -1.07(-0.86%)
Jan 17, 2019 124.57 124.69 124.31 124.60 29,125 -0.12(-0.10%)
Jan 16, 2019 124.67 124.90 124.61 124.72 24,119 +0.37(+0.30%)
Jan 15, 2019 124.88 124.88 124.14 124.35 50,012 -0.24(-0.19%)
Jan 14, 2019 124.70 124.71 124.35 124.59 23,530 +0.34(+0.27%)
Jan 11, 2019 124.25 124.48 124.14 124.25 15,100 +0.20(+0.16%)
Jan 10, 2019 124.49 124.62 124.05 124.05 30,830 -0.72(-0.57%)
Jan 09, 2019 123.97 124.80 123.97 124.77 24,152 +0.76(+0.61%)
Jan 08, 2019 123.65 124.16 123.55 124.01 40,380 -0.27(-0.22%)
Jan 07, 2019 124.55 124.77 124.17 124.28 35,482 +0.23(+0.19%)
Jan 04, 2019 123.84 124.14 123.25 124.05 39,900 -0.94(-0.75%)
Jan 03, 2019 124.33 125.00 124.24 124.99 60,524 +1.17(+0.94%)
Jan 02, 2019 123.85 124.26 123.36 123.82 86,036 +0.14(+0.11%)
Dec 31, 2018 123.46 123.70 123.36 123.68 55,700 +0.19(+0.15%)
Dec 28, 2018 123.29 123.54 123.18 123.49 96,700 +0.52(+0.42%)
Dec 27, 2018 123.03 123.35 122.62 122.97 40,350 +0.88(+0.72%)
Dec 26, 2018 122.84 123.40 122.06 122.09 57,852 -0.33(-0.27%)
Dec 24, 2018 122.03 122.46 121.98 122.42 58,100 +1.31(+1.08%)
Dec 21, 2018 121.64 121.64 121.01 121.11 99,300 -0.51(-0.42%)
Dec 20, 2018 121.62 122.16 121.13 121.62 73,366 +1.81(+1.51%)
Dec 19, 2018 120.56 121.33 119.77 119.81 23,367 -0.67(-0.55%)
Dec 18, 2018 120.28 120.55 120.24 120.48 34,315 +0.28(+0.23%)
Dec 17, 2018 119.79 120.39 119.75 120.20 87,254 +0.75(+0.63%)
Dec 14, 2018 118.91 119.63 118.91 119.45 71,400 -0.45(-0.37%)
Dec 13, 2018 119.87 119.96 119.66 119.90 38,886 -0.26(-0.22%)
Dec 12, 2018 119.99 120.27 119.99 120.16 14,176 +0.25(+0.21%)
Dec 11, 2018 120.02 120.24 119.76 119.91 7,288 -0.11(-0.09%)
Dec 10, 2018 120.05 120.30 119.75 120.02 113,076 -0.44(-0.37%)
Dec 07, 2018 119.87 120.60 119.87 120.46 17,800 +1.01(+0.85%)
Dec 06, 2018 119.70 120.00 119.35 119.45 12,776 +0.00(+0.00%)
Dec 04, 2018 119.63 119.75 119.32 119.45 32,500 +0.72(+0.61%)
Dec 03, 2018 119.04 119.12 118.65 118.73 38,933 +0.84(+0.71%)
Nov 30, 2018 117.63 117.91 117.41 117.89 47,800 -0.25(-0.21%)
Nov 29, 2018 118.16 118.56 117.90 118.14 147,944 +0.37(+0.31%)
Nov 28, 2018 117.00 118.39 116.88 117.77 19,061 +0.56(+0.48%)
Nov 27, 2018 117.84 117.88 117.00 117.21 21,116 -0.74(-0.63%)
Nov 26, 2018 118.06 118.17 117.88 117.95 18,162 -0.08(-0.07%)
Nov 23, 2018 117.99 118.20 117.94 118.03 11,900 -0.22(-0.19%)
Nov 21, 2018 118.25 118.25 118.25 0 +0.32(+0.27%)
Nov 20, 2018 118.28 118.28 117.72 117.93 13,772 -0.11(-0.09%)
Nov 19, 2018 117.75 118.21 117.73 118.04 66,885 +0.15(+0.13%)
Nov 16, 2018 118.04 118.21 117.74 117.89 28,500 +0.84(+0.72%)
Nov 15, 2018 117.27 117.31 116.93 117.05 37,096 +0.08(+0.07%)
Nov 14, 2018 115.79 117.31 115.79 116.97 72,224 +1.00(+0.86%)
Nov 13, 2018 116.07 116.47 115.75 115.97 97,067 +0.03(+0.03%)
Nov 12, 2018 116.42 116.42 115.87 115.94 50,720 -0.81(-0.69%)
Nov 09, 2018 116.91 117.06 116.42 116.75 144,200 -1.35(-1.14%)
Nov 08, 2018 118.04 118.30 117.78 118.10 41,832 -0.22(-0.19%)
Nov 07, 2018 118.48 118.67 118.27 118.32 33,417 -0.01(-0.01%)
Nov 06, 2018 118.76 118.76 118.14 118.33 51,969 -0.43(-0.36%)
Nov 05, 2018 118.52 119.03 118.52 118.76 22,421 -0.23(-0.19%)
Nov 02, 2018 119.01 119.28 118.80 118.99 33,800 -0.01(-0.01%)
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.