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 |
| Feb 23, 2024 | $15.60 | $15.73 | $15.60 | $15.68 | 1 248 622 |
| Feb 22, 2024 | $15.63 | $15.63 | $15.55 | $15.60 | 1 118 258 |
| Feb 21, 2024 | $15.63 | $15.63 | $15.56 | $15.61 | 1 201 424 |
| Feb 20, 2024 | $15.62 | $15.63 | $15.57 | $15.57 | 1 593 948 |
| Feb 16, 2024 | $15.42 | $15.53 | $15.41 | $15.50 | 1 698 044 |
| Feb 15, 2024 | $15.45 | $15.50 | $15.42 | $15.47 | 1 417 413 |
| Feb 14, 2024 | $15.37 | $15.40 | $15.31 | $15.36 | 1 554 671 |
| Feb 13, 2024 | $15.50 | $15.50 | $15.37 | $15.39 | 2 013 686 |
| Feb 12, 2024 | $15.60 | $15.64 | $15.56 | $15.63 | 1 258 823 |
| Feb 09, 2024 | $15.71 | $15.71 | $15.61 | $15.68 | 2 970 843 |
| Feb 08, 2024 | $15.74 | $15.78 | $15.72 | $15.76 | 1 329 754 |
| Feb 07, 2024 | $15.77 | $15.85 | $15.75 | $15.76 | 1 314 570 |
| Feb 06, 2024 | $15.72 | $15.79 | $15.69 | $15.76 | 1 357 378 |
| Feb 05, 2024 | $15.60 | $15.69 | $15.57 | $15.65 | 2 318 915 |
| Feb 02, 2024 | $15.72 | $15.77 | $15.68 | $15.77 | 1 968 107 |
| Feb 01, 2024 | $15.82 | $15.96 | $15.79 | $15.88 | 4 470 929 |
| Jan 31, 2024 | $15.84 | $15.93 | $15.66 | $15.74 | 1 449 765 |
| Jan 30, 2024 | $15.85 | $15.87 | $15.73 | $15.77 | 1 053 887 |
| Jan 29, 2024 | $15.70 | $15.76 | $15.62 | $15.74 | 1 142 932 |
| Jan 26, 2024 | $15.63 | $15.65 | $15.59 | $15.60 | 1 188 438 |
| Jan 25, 2024 | $15.53 | $15.64 | $15.50 | $15.60 | 1 781 089 |
| Jan 24, 2024 | $15.68 | $15.70 | $15.47 | $15.49 | 2 977 381 |
| Jan 23, 2024 | $15.62 | $15.71 | $15.62 | $15.68 | 570 830 |
| Jan 22, 2024 | $15.63 | $15.70 | $15.62 | $15.62 | 1 003 417 |
| Jan 19, 2024 | $15.63 | $15.75 | $15.60 | $15.72 | 3 452 890 |
