Skip to main content

Physical Gold ETF (NY: SGOL )

17.19 +0.05 (+0.29%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 12.52 12.53 12.45 12.46 327,000 +0.01(+0.10%)
Mar 28, 2019 12.48 12.50 12.42 12.44 430,420 -0.18(-1.43%)
Mar 27, 2019 12.71 12.71 12.61 12.62 207,970 -0.06(-0.48%)
Mar 26, 2019 12.71 12.71 12.67 12.68 568,300 -0.07(-0.52%)
Mar 25, 2019 12.70 12.77 12.70 12.75 697,660 +0.09(+0.74%)
Mar 22, 2019 12.63 12.68 12.63 12.65 376,000 +0.03(+0.23%)
Mar 21, 2019 12.70 12.70 12.57 12.63 226,470 -0.04(-0.33%)
Mar 20, 2019 12.62 12.69 12.52 12.67 219,070 +0.07(+0.58%)
Mar 19, 2019 12.62 12.63 12.59 12.59 222,080 +0.03(+0.26%)
Mar 18, 2019 12.57 12.59 12.55 12.56 246,760 +0.01(+0.09%)
Mar 15, 2019 12.57 12.59 12.55 12.55 776,000 +0.06(+0.46%)
Mar 14, 2019 12.49 12.50 12.47 12.49 434,270 -0.14(-1.15%)
Mar 13, 2019 12.60 12.64 12.60 12.64 470,420 +0.09(+0.69%)
Mar 12, 2019 12.50 12.55 12.49 12.55 248,540 +0.08(+0.64%)
Mar 11, 2019 12.50 12.50 12.44 12.47 202,780 -0.06(-0.48%)
Mar 08, 2019 12.50 12.54 12.49 12.53 865,000 +0.13(+1.06%)
Mar 07, 2019 12.39 12.41 12.37 12.40 3,284,910 -0.02(-0.14%)
Mar 06, 2019 12.41 12.42 12.38 12.42 663,420 -0.01(-0.06%)
Mar 05, 2019 12.39 12.43 12.37 12.42 1,018,480 +0.02(+0.15%)
Mar 04, 2019 12.39 12.43 12.37 12.40 377,310 -0.03(-0.26%)
Mar 01, 2019 12.59 12.64 12.44 12.44 665,000 -0.22(-1.71%)
Feb 28, 2019 12.72 12.72 12.65 12.65 278,470 -0.07(-0.59%)
Feb 27, 2019 12.79 12.79 12.70 12.73 449,870 -0.09(-0.69%)
Feb 26, 2019 12.81 12.82 12.77 12.82 356,610 +0.02(+0.17%)
Feb 25, 2019 12.84 12.85 12.79 12.79 163,500 -0.01(-0.09%)
Feb 22, 2019 12.80 12.86 12.79 12.80 197,000 +0.04(+0.32%)
Feb 21, 2019 12.89 12.89 12.75 12.76 426,580 -0.14(-1.10%)
Feb 20, 2019 12.95 12.98 12.90 12.91 283,680 -0.02(-0.15%)
Feb 19, 2019 12.84 12.94 12.84 12.93 460,900 +0.19(+1.48%)
Feb 15, 2019 12.72 12.75 12.67 12.74 318,000 +0.08(+0.65%)
Feb 14, 2019 12.63 12.67 12.61 12.65 1,089,860 +0.06(+0.52%)
Feb 13, 2019 12.65 12.71 12.59 12.59 441,740 -0.05(-0.41%)
Feb 12, 2019 12.66 12.66 12.62 12.64 191,920 +0.03(+0.21%)
Feb 11, 2019 12.58 12.63 12.58 12.62 214,590 -0.06(-0.47%)
Feb 08, 2019 12.67 12.70 12.65 12.68 212,000 +0.04(+0.35%)
Feb 07, 2019 12.64 12.65 12.60 12.63 786,790 +0.03(+0.27%)
Feb 06, 2019 12.68 12.68 12.59 12.60 293,350 -0.09(-0.68%)
Feb 05, 2019 12.69 12.69 12.66 12.68 287,400 +0.03(+0.24%)
Feb 04, 2019 12.66 12.68 12.64 12.65 595,310 -0.05(-0.42%)
Feb 01, 2019 12.75 12.76 12.69 12.71 1,617,000 -0.02(-0.19%)
Jan 31, 2019 12.79 12.79 12.72 12.73 984,960 -0.01(-0.05%)
Jan 30, 2019 12.65 12.76 12.63 12.74 481,800 +0.09(+0.67%)
Jan 29, 2019 12.62 12.65 12.60 12.65 393,080 +0.08(+0.62%)
Jan 28, 2019 12.53 12.58 12.52 12.57 1,335,880 +0.04(+0.33%)
Jan 25, 2019 12.46 12.53 12.46 12.53 479,000 +0.18(+1.47%)
Jan 24, 2019 12.37 12.38 12.34 12.35 122,260 -0.02(-0.19%)
Jan 23, 2019 12.36 12.40 12.34 12.37 328,960 -0.01(-0.12%)
Jan 22, 2019 12.36 12.40 12.34 12.39 355,780 +0.04(+0.29%)
Jan 18, 2019 12.38 12.40 12.35 12.35 331,000 -0.11(-0.86%)
Jan 17, 2019 12.46 12.47 12.43 12.46 291,250 -0.01(-0.10%)
Jan 16, 2019 12.47 12.49 12.46 12.47 241,190 +0.04(+0.30%)
Jan 15, 2019 12.49 12.49 12.41 12.44 500,120 -0.02(-0.19%)
Jan 14, 2019 12.47 12.47 12.44 12.46 235,300 +0.03(+0.27%)
Jan 11, 2019 12.43 12.45 12.41 12.43 151,000 +0.02(+0.16%)
Jan 10, 2019 12.45 12.46 12.40 12.40 308,300 -0.07(-0.57%)
Jan 09, 2019 12.40 12.48 12.40 12.48 241,520 +0.08(+0.61%)
Jan 08, 2019 12.37 12.42 12.36 12.40 403,800 -0.03(-0.22%)
Jan 07, 2019 12.46 12.48 12.42 12.43 354,820 +0.02(+0.19%)
Jan 04, 2019 12.38 12.41 12.32 12.40 399,000 -0.09(-0.75%)
Jan 03, 2019 12.43 12.50 12.42 12.50 605,240 +0.12(+0.94%)
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.