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 |
| Jan 18, 2024 | $15.53 | $15.59 | $15.44 | $15.59 | 2 424 917 |
| Jan 17, 2024 | $15.60 | $15.62 | $15.44 | $15.47 | 2 897 864 |
| Jan 16, 2024 | $15.78 | $15.78 | $15.61 | $15.65 | 1 862 606 |
| Jan 12, 2024 | $15.84 | $15.93 | $15.75 | $15.78 | 1 914 534 |
| Jan 11, 2024 | $15.66 | $15.73 | $15.55 | $15.66 | 1 394 782 |
| Jan 10, 2024 | $15.70 | $15.74 | $15.60 | $15.64 | 1 317 235 |
| Jan 09, 2024 | $15.78 | $15.78 | $15.68 | $15.71 | 1 115 892 |
| Jan 08, 2024 | $15.64 | $15.80 | $15.63 | $15.70 | 2 678 744 |
| Jan 05, 2024 | $15.82 | $15.98 | $15.78 | $15.81 | 2 682 431 |
| Jan 04, 2024 | $15.70 | $15.84 | $15.70 | $15.80 | 2 550 080 |
| Jan 03, 2024 | $15.67 | $15.81 | $15.64 | $15.75 | 3 142 418 |
| Jan 02, 2024 | $15.88 | $15.99 | $15.87 | $15.87 | 3 908 365 |
| Dec 29, 2023 | $16.00 | $16.01 | $15.91 | $15.93 | 4 497 444 |
| Dec 28, 2023 | $16.09 | $16.14 | $15.99 | $16.03 | 1 246 769 |
| Dec 27, 2023 | $16.01 | $16.15 | $16.01 | $16.10 | 1 374 722 |
| Dec 26, 2023 | $15.95 | $16.03 | $15.92 | $16.01 | 910 874 |
| Dec 22, 2023 | $15.97 | $16.06 | $15.90 | $15.90 | 1 296 561 |
| Dec 21, 2023 | $15.79 | $15.87 | $15.79 | $15.84 | 878 086 |
| Dec 20, 2023 | $15.81 | $15.82 | $15.73 | $15.75 | 1 359 331 |
| Dec 19, 2023 | $15.78 | $15.91 | $15.78 | $15.82 | 1 610 358 |
| Dec 18, 2023 | $15.70 | $15.81 | $15.70 | $15.76 | 1 956 642 |
| Dec 15, 2023 | $15.82 | $15.86 | $15.69 | $15.70 | 1 276 302 |
| Dec 14, 2023 | $15.82 | $15.88 | $15.77 | $15.82 | 2 797 782 |
| Dec 13, 2023 | $15.37 | $15.70 | $15.34 | $15.70 | 2 815 694 |
| Dec 12, 2023 | $15.39 | $15.42 | $15.34 | $15.37 | 1 645 500 |
