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
Nov 06, 2023 $15.60 $15.60 $15.49 $15.49 2 006 362
Nov 03, 2023 $15.66 $15.67 $15.57 $15.60 2 232 490
Nov 02, 2023 $15.58 $15.61 $15.48 $15.51 2 432 795
Nov 01, 2023 $15.55 $15.59 $15.42 $15.51 5 082 871
Oct 31, 2023 $15.59 $15.66 $15.43 $15.50 4 015 579
Oct 30, 2023 $15.58 $15.62 $15.52 $15.55 6 352 979
Oct 27, 2023 $15.34 $15.64 $15.34 $15.54 6 921 500
Oct 26, 2023 $15.32 $15.44 $15.27 $15.39 5 555 854
Oct 25, 2023 $15.26 $15.37 $15.19 $15.34 2 342 781
Oct 24, 2023 $15.16 $15.30 $15.15 $15.23 1 815 023
Oct 23, 2023 $15.35 $15.35 $15.18 $15.28 4 294 563
Oct 20, 2023 $15.30 $15.50 $15.30 $15.34 3 220 755
Oct 19, 2023 $15.17 $15.35 $15.11 $15.29 2 098 885
Oct 18, 2023 $15.07 $15.22 $15.01 $15.10 1 859 929
Oct 17, 2023 $14.89 $14.97 $14.88 $14.90 1 122 849
Oct 16, 2023 $14.81 $14.90 $14.78 $14.86 1 412 123
Oct 13, 2023 $14.77 $14.94 $14.75 $14.92 7 728 048
Oct 12, 2023 $14.51 $14.55 $14.46 $14.46 1 211 389
Oct 11, 2023 $14.44 $14.53 $14.44 $14.51 2 266 077
Oct 10, 2023 $14.39 $14.41 $14.33 $14.37 2 219 378
Oct 09, 2023 $14.25 $14.40 $14.25 $14.40 1 797 615
Oct 06, 2023 $14.10 $14.21 $14.06 $14.15 1 977 074
Oct 05, 2023 $14.09 $14.13 $14.04 $14.09 5 009 542
Oct 04, 2023 $14.07 $14.15 $14.04 $14.10 4 320 923
Oct 03, 2023 $14.01 $14.17 $14.00 $14.09 5 847 020
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