Skip to main content

Physical Gold ETF (NY: SGOL )

17.33 -0.11 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 125.09 125.94 124.77 125.92 20,100 +1.69(+1.36%)
May 30, 2019 123.57 124.25 123.31 124.23 19,106 +0.83(+0.67%)
May 29, 2019 123.67 123.78 123.34 123.40 15,422 +0.07(+0.06%)
May 28, 2019 123.34 123.43 123.01 123.33 6,999 -0.51(-0.41%)
May 24, 2019 123.46 123.85 123.46 123.84 11,500 +0.14(+0.11%)
May 23, 2019 123.34 124.11 123.34 123.70 15,082 +0.98(+0.80%)
May 22, 2019 122.91 122.98 122.68 122.72 11,620 -0.16(-0.13%)
May 21, 2019 122.55 122.92 122.36 122.88 18,723 -0.32(-0.26%)
May 20, 2019 123.02 123.30 123.00 123.20 29,217 +0.03(+0.02%)
May 17, 2019 123.59 123.59 122.89 123.17 26,400 -0.89(-0.72%)
May 16, 2019 124.67 124.67 123.79 124.06 59,378 -0.89(-0.71%)
May 15, 2019 125.25 125.34 124.80 124.95 29,858 -0.04(-0.03%)
May 14, 2019 125.25 125.25 124.71 124.99 58,965 -0.26(-0.21%)
May 13, 2019 125.29 125.41 124.93 125.25 65,544 +1.29(+1.04%)
May 10, 2019 121.95 124.29 121.95 123.96 34,900 +0.21(+0.17%)
May 09, 2019 123.52 124.09 123.43 123.75 19,090 +0.29(+0.23%)
May 08, 2019 124.00 124.00 123.31 123.46 25,968 -0.35(-0.28%)
May 07, 2019 123.53 123.89 123.44 123.81 21,575 +0.41(+0.33%)
May 06, 2019 123.18 123.64 123.11 123.40 29,937 +0.26(+0.21%)
May 03, 2019 123.09 123.55 123.09 123.14 67,400 +0.63(+0.52%)
May 02, 2019 122.19 122.62 122.11 122.51 39,325 -0.44(-0.36%)
May 01, 2019 123.45 124.09 122.75 122.95 52,412 -0.79(-0.64%)
Apr 30, 2019 123.41 123.87 123.41 123.74 25,247 +0.37(+0.30%)
Apr 29, 2019 123.46 123.46 123.21 123.37 29,617 -0.58(-0.47%)
Apr 26, 2019 123.74 124.24 123.74 123.95 24,700 +0.82(+0.67%)
Apr 25, 2019 123.22 123.63 123.06 123.13 45,011 +0.16(+0.13%)
Apr 24, 2019 122.57 123.18 122.57 122.97 40,869 +0.36(+0.29%)
Apr 23, 2019 122.12 122.70 122.05 122.61 28,727 -0.28(-0.23%)
Apr 22, 2019 122.82 123.02 122.82 122.89 126,870 +0.02(+0.02%)
Apr 18, 2019 122.64 123.03 122.64 122.87 26,300 +0.04(+0.03%)
Apr 17, 2019 123.02 123.02 122.74 122.83 22,387 -0.20(-0.16%)
Apr 16, 2019 122.98 123.13 122.74 123.03 36,408 -1.10(-0.89%)
Apr 15, 2019 123.75 124.33 123.62 124.13 50,976 -0.23(-0.18%)
Apr 12, 2019 124.53 124.88 124.35 124.36 33,400 -0.12(-0.10%)
Apr 11, 2019 125.10 125.28 124.34 124.48 49,484 -1.60(-1.27%)
Apr 10, 2019 125.69 126.32 125.69 126.08 21,547 +0.38(+0.30%)
Apr 09, 2019 125.78 125.91 125.59 125.70 40,466 +0.62(+0.50%)
Apr 08, 2019 125.40 125.56 125.05 125.08 20,802 +0.57(+0.46%)
Apr 05, 2019 124.37 124.62 124.19 124.51 22,800 -0.12(-0.09%)
Apr 04, 2019 123.75 124.76 123.46 124.63 35,445 +0.30(+0.24%)
Apr 03, 2019 124.33 124.51 124.00 124.33 63,188 -0.18(-0.14%)
Apr 02, 2019 124.27 124.52 124.23 124.51 23,689 +0.45(+0.36%)
Apr 01, 2019 124.66 124.94 124.03 124.06 120,480 -0.49(-0.39%)
Mar 29, 2019 125.17 125.25 124.54 124.55 32,700 +0.13(+0.10%)
Mar 28, 2019 124.85 124.98 124.23 124.42 43,042 -1.80(-1.43%)
Mar 27, 2019 127.06 127.06 126.13 126.22 20,797 -0.61(-0.48%)
Mar 26, 2019 127.13 127.13 126.66 126.83 56,830 -0.66(-0.52%)
Mar 25, 2019 127.01 127.66 127.01 127.49 69,766 +0.94(+0.74%)
Mar 22, 2019 126.32 126.75 126.32 126.55 37,600 +0.29(+0.23%)
Mar 21, 2019 126.96 126.96 125.70 126.26 22,647 -0.41(-0.33%)
Mar 20, 2019 126.21 126.86 125.24 126.67 21,907 +0.73(+0.58%)
Mar 19, 2019 126.21 126.30 125.91 125.94 22,208 +0.33(+0.26%)
Mar 18, 2019 125.74 125.90 125.45 125.61 24,676 +0.11(+0.09%)
Mar 15, 2019 125.66 125.92 125.46 125.50 77,600 +0.57(+0.46%)
Mar 14, 2019 124.86 125.04 124.67 124.93 43,427 -1.45(-1.15%)
Mar 13, 2019 126.04 126.43 125.97 126.38 47,042 +0.87(+0.69%)
Mar 12, 2019 125.00 125.51 124.91 125.51 24,854 +0.80(+0.64%)
Mar 11, 2019 125.04 125.04 124.44 124.71 20,278 -0.60(-0.48%)
Mar 08, 2019 125.02 125.38 124.92 125.31 86,500 +1.32(+1.06%)
Mar 07, 2019 123.90 124.10 123.70 123.99 328,491 -0.17(-0.14%)
Mar 06, 2019 124.06 124.17 123.77 124.16 66,342 -0.08(-0.06%)
Mar 05, 2019 123.95 124.31 123.69 124.24 101,848 +0.19(+0.15%)
Mar 04, 2019 123.89 124.27 123.69 124.05 37,731 -0.32(-0.26%)
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.