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 |
| Sep 29, 2023 | $14.60 | $14.60 | $14.30 | $14.32 | 9 399 238 |
| Sep 28, 2023 | $14.57 | $14.61 | $14.46 | $14.53 | 1 316 338 |
| Sep 27, 2023 | $14.74 | $14.75 | $14.60 | $14.62 | 1 336 064 |
| Sep 26, 2023 | $14.88 | $14.88 | $14.79 | $14.81 | 1 323 614 |
| Sep 25, 2023 | $14.95 | $15.01 | $14.91 | $14.92 | 866 005 |
| Sep 22, 2023 | $15.05 | $15.05 | $14.98 | $15.01 | 1 129 746 |
| Sep 21, 2023 | $14.95 | $15.03 | $14.93 | $14.96 | 1 145 617 |
| Sep 20, 2023 | $15.05 | $15.20 | $15.05 | $15.05 | 969 904 |
| Sep 19, 2023 | $15.07 | $15.10 | $15.03 | $15.07 | 888 954 |
| Sep 18, 2023 | $15.00 | $15.09 | $14.98 | $15.06 | 1 321 913 |
| Sep 15, 2023 | $15.01 | $15.05 | $14.97 | $14.97 | 940 756 |
| Sep 14, 2023 | $14.87 | $14.88 | $14.80 | $14.87 | 1 176 044 |
| Sep 13, 2023 | $14.90 | $14.95 | $14.86 | $14.87 | 642 790 |
| Sep 12, 2023 | $14.87 | $14.94 | $14.87 | $14.92 | 887 240 |
| Sep 11, 2023 | $15.01 | $15.07 | $14.98 | $15.02 | 625 438 |
| Sep 08, 2023 | $15.00 | $15.07 | $14.97 | $14.97 | 622 686 |
| Sep 07, 2023 | $14.99 | $15.00 | $14.95 | $14.98 | 730 571 |
| Sep 06, 2023 | $14.98 | $15.03 | $14.90 | $14.93 | 1 204 166 |
| Sep 05, 2023 | $15.01 | $15.08 | $14.97 | $15.01 | 1 637 857 |
| Sep 01, 2023 | $15.20 | $15.23 | $15.10 | $15.16 | 1 285 379 |
| Aug 31, 2023 | $15.17 | $15.19 | $15.13 | $15.15 | 563 268 |
| Aug 30, 2023 | $15.17 | $15.22 | $15.16 | $15.16 | 911 643 |
| Aug 29, 2023 | $15.00 | $15.15 | $14.98 | $15.15 | 965 364 |
| Aug 28, 2023 | $14.93 | $15.04 | $14.92 | $15.00 | 960 803 |
| Aug 25, 2023 | $14.95 | $15.00 | $14.84 | $14.93 | 884 840 |
