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 |
| Apr 01, 2024 | $17.54 | $17.57 | $17.36 | $17.48 | 3 806 993 |
| Mar 28, 2024 | $17.18 | $17.34 | $17.15 | $17.30 | 1 813 842 |
| Mar 27, 2024 | $17.00 | $17.09 | $16.99 | $17.06 | 1 851 942 |
| Mar 26, 2024 | $17.03 | $17.03 | $16.90 | $16.92 | 884 440 |
| Mar 25, 2024 | $16.86 | $16.93 | $16.86 | $16.87 | 1 480 886 |
| Mar 22, 2024 | $16.85 | $16.91 | $16.74 | $16.79 | 875 595 |
| Mar 21, 2024 | $17.07 | $17.08 | $16.78 | $16.92 | 1 598 714 |
| Mar 20, 2024 | $16.67 | $16.99 | $16.66 | $16.96 | 1 538 832 |
| Mar 19, 2024 | $16.76 | $16.76 | $16.69 | $16.73 | 1 634 145 |
| Mar 18, 2024 | $16.77 | $16.82 | $16.75 | $16.82 | 1 002 970 |
| Mar 15, 2024 | $16.79 | $16.85 | $16.76 | $16.77 | 935 607 |
| Mar 14, 2024 | $16.82 | $16.83 | $16.74 | $16.81 | 1 011 979 |
| Mar 13, 2024 | $16.81 | $16.93 | $16.80 | $16.87 | 1 344 170 |
| Mar 12, 2024 | $16.85 | $16.85 | $16.70 | $16.74 | 1 530 607 |
| Mar 11, 2024 | $16.95 | $17.00 | $16.92 | $16.95 | 1 819 348 |
| Mar 08, 2024 | $16.89 | $17.04 | $16.83 | $16.92 | 2 934 973 |
| Mar 07, 2024 | $16.75 | $16.80 | $16.70 | $16.77 | 1 813 934 |
| Mar 06, 2024 | $16.64 | $16.73 | $16.57 | $16.68 | 2 404 572 |
| Mar 05, 2024 | $16.55 | $16.60 | $16.48 | $16.53 | 3 394 866 |
| Mar 04, 2024 | $16.28 | $16.45 | $16.23 | $16.40 | 4 680 489 |
| Mar 01, 2024 | $15.78 | $16.17 | $15.78 | $16.13 | 5 268 615 |
| Feb 29, 2024 | $15.78 | $15.82 | $15.72 | $15.79 | 2 559 942 |
| Feb 28, 2024 | $15.65 | $15.68 | $15.64 | $15.67 | 972 170 |
| Feb 27, 2024 | $15.68 | $15.70 | $15.63 | $15.63 | 886 487 |
| Feb 26, 2024 | $15.61 | $15.67 | $15.59 | $15.65 | 1 102 987 |
