14-day Premium Trial Subscription Try For FreeTry Free
$17.91
-0.0800 (-0.445%)
At Close: May 07, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $5.34 $19.02 Tuesday, 7th May 2024 PHYS stock ended at $17.91. This is 0.445% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.445% from a day low at $17.90 to a day high of $17.98.
90 days $17.30 $19.02
52 weeks $16.32 $20.85

Historical Sprott Physical Gold Trust prices

Date Open High Low Close Volume
Dec 12, 2023 $15.39 $15.42 $15.34 $15.37 1 645 500
Dec 11, 2023 $15.49 $15.49 $15.34 $15.38 1 346 435
Dec 08, 2023 $15.60 $15.67 $15.50 $15.58 1 615 056
Dec 07, 2023 $15.83 $15.83 $15.73 $15.78 1 248 456
Dec 06, 2023 $15.81 $15.83 $15.75 $15.77 1 253 182
Dec 05, 2023 $15.77 $15.77 $15.65 $15.74 1 393 861
Dec 04, 2023 $15.93 $15.97 $15.68 $15.79 2 876 406
Dec 01, 2023 $15.86 $16.12 $15.86 $16.12 2 831 193
Nov 30, 2023 $15.89 $15.89 $15.83 $15.86 1 101 535
Nov 29, 2023 $15.90 $15.96 $15.88 $15.96 1 689 859
Nov 28, 2023 $15.84 $15.92 $15.81 $15.90 2 120 608
Nov 27, 2023 $15.75 $15.77 $15.68 $15.75 1 318 295
Nov 24, 2023 $15.61 $15.66 $15.60 $15.63 563 461
Nov 22, 2023 $15.62 $15.65 $15.52 $15.57 1 143 720
Nov 21, 2023 $15.64 $15.66 $15.60 $15.62 1 557 296
Nov 20, 2023 $15.35 $15.50 $15.35 $15.47 998 953
Nov 17, 2023 $15.54 $15.54 $15.46 $15.50 1 140 295
Nov 16, 2023 $15.44 $15.51 $15.43 $15.47 1 959 628
Nov 15, 2023 $15.33 $15.38 $15.31 $15.35 1 142 036
Nov 14, 2023 $15.33 $15.41 $15.33 $15.38 1 561 224
Nov 13, 2023 $15.15 $15.26 $15.09 $15.26 1 501 315
Nov 10, 2023 $15.24 $15.24 $15.10 $15.14 1 407 623
Nov 09, 2023 $15.22 $15.37 $15.22 $15.29 1 080 888
Nov 08, 2023 $15.39 $15.39 $15.21 $15.24 1 815 325
Nov 07, 2023 $15.43 $15.43 $15.34 $15.40 1 648 212
Click to get the best stock tips daily for free!

About Sprott Physical Gold Trust

Sprott Physical Gold Trust is an exchange traded commodity launched and managed by Sprott Asset Management, LP. The fund invests in the commodity markets. It primarily invests in physical gold bullion in London Good Delivery bar form. Sprott Physical Gold Trust was formed on August 28, 2009 and is domiciled in Canada.... PHYS Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT