Physical Gold ETF (NY: SGOL )

16.81 USD -0.04 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 117.73 118.65 117.73 118.52 280,769 +0.98(+0.83%)
Jul 30, 2018 118.10 118.32 117.54 117.54 17,651 -0.60(-0.51%)
Jul 27, 2018 118.17 118.48 118.14 118.14 12,200 +0.01(+0.00%)
Jul 26, 2018 118.59 118.78 118.08 118.13 29,416 -1.12(-0.94%)
Jul 25, 2018 119.12 119.25 118.69 119.25 11,942 +0.90(+0.76%)
Jul 24, 2018 118.43 118.76 118.28 118.35 17,898 +0.07(+0.06%)
Jul 23, 2018 118.68 118.68 118.11 118.28 26,616 -0.80(-0.67%)
Jul 20, 2018 118.68 119.08 118.58 119.08 31,340 +1.13(+0.96%)
Jul 19, 2018 117.51 118.72 117.48 117.95 36,830 -0.66(-0.56%)
Jul 18, 2018 118.33 118.67 118.16 118.61 27,360 -0.21(-0.18%)
Jul 17, 2018 119.04 119.23 118.48 118.82 108,681 -1.59(-1.32%)
Jul 16, 2018 119.89 120.41 119.59 120.41 13,502 +0.47(+0.39%)
Jul 13, 2018 119.95 120.11 119.82 119.94 18,185 -0.54(-0.45%)
Jul 12, 2018 120.43 120.62 120.32 120.48 26,122 +0.48(+0.40%)
Jul 11, 2018 120.85 120.86 120.00 120.00 23,912 -1.31(-1.08%)
Jul 10, 2018 121.24 121.40 121.14 121.31 34,302 -0.25(-0.21%)
Jul 09, 2018 122.13 122.13 121.56 121.56 20,878 +0.06(+0.05%)
Jul 06, 2018 121.50 121.50 121.17 121.50 21,214 +0.01(+0.01%)
Jul 05, 2018 121.34 121.68 121.19 121.49 22,353 +0.36(+0.30%)
Jul 03, 2018 121.13 121.13 121.13 0 +1.32(+1.10%)
Jul 02, 2018 120.55 120.56 119.79 119.81 31,384 -1.16(-0.96%)
Jun 29, 2018 120.80 121.23 120.65 120.97 45,072 +0.27(+0.22%)
Jun 28, 2018 120.97 121.03 120.42 120.70 105,338 -0.25(-0.21%)
Jun 27, 2018 121.32 121.35 120.88 120.95 124,966 -0.71(-0.58%)
Jun 26, 2018 121.68 121.93 121.49 121.66 21,874 -0.63(-0.51%)
Jun 25, 2018 122.38 122.61 122.27 122.29 19,255 -0.47(-0.38%)
Jun 22, 2018 122.62 122.79 122.54 122.76 20,274 +0.30(+0.24%)
Jun 21, 2018 122.29 122.74 122.25 122.46 28,064 -0.20(-0.16%)
Jun 20, 2018 123.33 123.33 122.60 122.66 41,722 -0.61(-0.50%)
Jun 19, 2018 123.16 123.44 123.04 123.27 32,845 -0.10(-0.08%)
Jun 18, 2018 123.74 123.85 123.37 123.37 43,745 -0.62(-0.50%)
Jun 15, 2018 125.86 123.01 123.99 329,435 -1.87(-1.49%)
Jun 14, 2018 126.06 126.24 125.80 125.86 305,422 +0.20(+0.16%)
Jun 13, 2018 125.25 125.73 124.98 125.66 236,105 +0.43(+0.34%)
Jun 12, 2018 125.37 125.58 125.09 125.23 269,471 -0.45(-0.36%)
Jun 11, 2018 125.54 125.84 125.54 125.68 94,050 +0.23(+0.18%)
Jun 08, 2018 125.57 125.57 125.41 125.45 315,122 -0.16(-0.13%)
Jun 07, 2018 125.35 125.61 125.28 125.61 19,837 +0.26(+0.21%)
Jun 06, 2018 125.09 125.35 27,915 -0.00(-0.00%)
Jun 05, 2018 124.98 125.68 124.74 125.35 762,437 +0.51(+0.41%)
Jun 04, 2018 125.30 125.36 124.84 124.84 507,273 -0.12(-0.10%)
Jun 01, 2018 124.91 125.47 124.81 124.96 700,439 -0.83(-0.66%)
May 31, 2018 125.84 126.21 125.60 125.79 288,860 -0.09(-0.07%)
May 30, 2018 125.65 126.01 125.65 125.88 14,729 +0.19(+0.15%)
May 29, 2018 125.31 126.10 125.17 125.69 19,323 -0.04(-0.03%)
May 25, 2018 125.73 125.73 125.73 0 -0.36(-0.29%)
May 24, 2018 125.55 126.35 125.55 126.09 48,022 +1.07(+0.86%)
May 23, 2018 124.63 125.17 124.57 125.02 22,103 +0.12(+0.10%)
May 22, 2018 125.10 125.14 124.82 124.90 15,672 -0.02(-0.02%)
May 21, 2018 124.67 124.97 124.45 124.92 42,655 +0.03(+0.02%)
May 18, 2018 124.40 125.09 124.40 124.89 16,882 +0.49(+0.39%)
May 17, 2018 124.69 124.86 124.40 124.40 15,613 -0.60(-0.48%)
May 16, 2018 124.83 125.01 124.50 125.00 17,851 +0.03(+0.02%)
May 15, 2018 125.30 125.30 124.68 124.97 72,340 -2.02(-1.59%)
May 14, 2018 127.66 127.68 126.97 126.99 19,592 -0.52(-0.41%)
May 11, 2018 128.14 128.14 127.46 127.51 22,449 -0.15(-0.12%)
May 10, 2018 127.77 127.82 127.32 127.66 13,235 +0.84(+0.66%)
May 09, 2018 126.93 127.22 126.77 126.82 15,838 -0.24(-0.19%)
May 08, 2018 126.67 127.44 126.30 127.06 18,218 +0.01(+0.01%)
May 07, 2018 126.86 127.14 126.85 127.05 6,949 +0.00(+0.00%)
May 04, 2018 126.66 127.14 126.57 127.05 14,081 -0.35(-0.27%)
May 03, 2018 127.07 127.40 126.79 127.40 21,666 +1.25(+0.99%)
May 02, 2018 126.33 126.99 126.10 126.15 33,056 +0.35(+0.28%)
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.