Physical Gold ETF (NY: SGOL )

17.04 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 137.98 138.10 136.06 136.06 184,056 -1.81(-1.31%)
Jul 30, 2019 137.68 138.06 137.32 137.87 294,076 +0.46(+0.33%)
Jul 29, 2019 136.99 137.60 136.46 137.41 54,562 +0.90(+0.66%)
Jul 26, 2019 137.19 137.19 136.50 136.51 27,700 +0.26(+0.19%)
Jul 25, 2019 137.18 137.18 136.02 136.25 89,620 -1.04(-0.76%)
Jul 24, 2019 137.43 137.76 136.94 137.29 14,584 +0.73(+0.53%)
Jul 23, 2019 137.33 137.60 136.47 136.56 53,084 -0.78(-0.57%)
Jul 22, 2019 137.47 137.70 137.21 137.34 51,361 +0.00(+0.00%)
Jul 19, 2019 138.36 138.92 136.86 137.34 102,200 -2.01(-1.44%)
Jul 18, 2019 136.75 139.55 136.52 139.35 98,038 +1.90(+1.38%)
Jul 17, 2019 135.88 137.45 135.88 137.45 38,694 +2.19(+1.62%)
Jul 16, 2019 136.09 136.15 135.05 135.26 34,544 -1.10(-0.81%)
Jul 15, 2019 136.05 136.38 135.67 136.36 35,987 -0.03(-0.02%)
Jul 12, 2019 135.78 136.51 135.45 136.39 38,300 +0.82(+0.60%)
Jul 11, 2019 136.47 136.54 135.27 135.57 39,970 -1.13(-0.83%)
Jul 10, 2019 135.79 136.70 135.24 136.70 62,667 +2.14(+1.59%)
Jul 09, 2019 134.31 134.89 134.01 134.56 40,333 +0.43(+0.32%)
Jul 08, 2019 135.07 135.13 134.13 134.13 40,420 -0.85(-0.63%)
Jul 05, 2019 134.31 135.15 133.62 134.98 114,200 -1.56(-1.14%)
Jul 03, 2019 136.50 136.95 136.15 136.54 71,100 +0.32(+0.23%)
Jul 02, 2019 134.04 136.40 133.99 136.22 149,565 +2.84(+2.13%)
Jul 01, 2019 134.32 134.50 133.22 133.38 236,889 -2.62(-1.93%)
Jun 28, 2019 135.98 136.25 135.58 136.00 30,800 +0.29(+0.21%)
Jun 27, 2019 135.30 135.73 135.11 135.71 22,915 -0.11(-0.08%)
Jun 26, 2019 135.83 136.37 135.40 135.82 39,900 -1.25(-0.91%)
Jun 25, 2019 137.73 138.40 136.15 137.07 93,136 +0.26(+0.19%)
Jun 24, 2019 135.47 136.84 135.42 136.81 42,742 +1.97(+1.46%)
Jun 21, 2019 134.70 134.97 133.91 134.84 84,600 +0.93(+0.69%)
Jun 20, 2019 133.14 134.22 132.97 133.91 63,410 +3.31(+2.53%)
Jun 19, 2019 129.59 130.62 129.45 130.60 50,769 +0.85(+0.66%)
Jun 18, 2019 130.28 130.44 129.13 129.75 56,416 +0.61(+0.47%)
Jun 17, 2019 129.50 129.50 128.85 129.14 21,104 -0.12(-0.09%)
Jun 14, 2019 129.90 130.32 129.01 129.26 35,900 +0.03(+0.02%)
Jun 13, 2019 128.78 129.51 128.70 129.23 52,269 +0.84(+0.65%)
Jun 12, 2019 128.25 128.86 128.25 128.39 17,073 +0.45(+0.35%)
Jun 11, 2019 127.82 128.11 127.63 127.94 14,803 -0.10(-0.07%)
Jun 10, 2019 128.24 128.27 127.77 128.04 117,884 -1.24(-0.96%)
Jun 07, 2019 129.51 129.90 128.98 129.28 39,400 +0.74(+0.58%)
Jun 06, 2019 128.66 129.13 128.44 128.54 27,961 +0.44(+0.34%)
Jun 05, 2019 128.91 129.10 127.93 128.10 41,239 +0.24(+0.19%)
Jun 04, 2019 127.57 128.05 127.22 127.86 122,019 +0.07(+0.05%)
Jun 03, 2019 126.69 128.98 126.57 127.79 249,256 +1.87(+1.49%)
May 31, 2019 125.09 125.94 124.77 125.92 20,100 +1.69(+1.36%)
May 30, 2019 123.57 124.25 123.32 124.23 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%)
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.