NYSE:PHYS
Sprott Physical Gold Trust Stock Price (Quote)
$17.99
+0.190 (+1.07%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 PHYS stock ended at $17.99. This is 1.07% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.557% from a day low at $17.94 to a day high of $18.04. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $15.26 | $15.32 | $15.11 | $15.14 | 1 172 736 |
| Jun 12, 2023 | $15.28 | $15.29 | $15.17 | $15.29 | 881 829 |
| Jun 09, 2023 | $15.34 | $15.35 | $15.27 | $15.30 | 924 359 |
| Jun 08, 2023 | $15.30 | $15.38 | $15.30 | $15.35 | 1 246 949 |
| Jun 07, 2023 | $15.38 | $15.45 | $15.16 | $15.18 | 1 465 538 |
| Jun 06, 2023 | $15.40 | $15.41 | $15.33 | $15.37 | 957 620 |
| Jun 05, 2023 | $15.30 | $15.39 | $15.20 | $15.38 | 1 514 764 |
| Jun 02, 2023 | $15.47 | $15.50 | $15.28 | $15.28 | 1 406 685 |
| Jun 01, 2023 | $15.44 | $15.55 | $15.44 | $15.50 | 1 575 049 |
| May 31, 2023 | $15.42 | $15.49 | $15.40 | $15.43 | 1 372 686 |
| May 30, 2023 | $15.31 | $15.41 | $15.30 | $15.38 | 2 361 766 |
| May 26, 2023 | $15.27 | $15.29 | $15.19 | $15.26 | 1 198 517 |
| May 25, 2023 | $15.24 | $15.29 | $15.18 | $15.18 | 1 227 767 |
| May 24, 2023 | $15.46 | $15.46 | $15.31 | $15.31 | 960 332 |
| May 23, 2023 | $15.42 | $15.45 | $15.36 | $15.45 | 1 824 849 |
| May 22, 2023 | $15.47 | $15.51 | $15.39 | $15.43 | 1 384 441 |
| May 19, 2023 | $15.32 | $15.48 | $15.26 | $15.45 | 1 489 551 |
| May 18, 2023 | $15.33 | $15.33 | $15.21 | $15.28 | 3 752 288 |
| May 17, 2023 | $15.54 | $15.54 | $15.45 | $15.50 | 1 747 558 |
| May 16, 2023 | $15.75 | $15.78 | $15.53 | $15.58 | 2 104 024 |
| May 15, 2023 | $15.76 | $15.84 | $15.75 | $15.78 | 1 000 238 |
| May 12, 2023 | $15.76 | $15.83 | $15.71 | $15.73 | 1 231 689 |
| May 11, 2023 | $15.91 | $15.92 | $15.74 | $15.74 | 1 884 886 |
| May 10, 2023 | $16.03 | $16.03 | $15.85 | $15.91 | 1 493 500 |
| May 09, 2023 | $15.94 | $15.96 | $15.89 | $15.94 | 1 299 448 |
