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 |
| Aug 24, 2023 | $14.95 | $15.01 | $14.91 | $14.98 | 998 347 |
| Aug 23, 2023 | $14.88 | $14.99 | $14.88 | $14.98 | 1 222 176 |
| Aug 22, 2023 | $14.80 | $14.82 | $14.74 | $14.79 | 1 082 169 |
| Aug 21, 2023 | $14.80 | $14.81 | $14.72 | $14.76 | 960 760 |
| Aug 18, 2023 | $14.80 | $14.80 | $14.72 | $14.75 | 722 009 |
| Aug 17, 2023 | $14.81 | $14.85 | $14.70 | $14.71 | 771 600 |
| Aug 16, 2023 | $14.86 | $14.86 | $14.74 | $14.74 | 1 488 149 |
| Aug 15, 2023 | $14.84 | $14.93 | $14.81 | $14.83 | 935 074 |
| Aug 14, 2023 | $14.85 | $14.92 | $14.84 | $14.89 | 712 610 |
| Aug 11, 2023 | $14.91 | $14.97 | $14.91 | $14.92 | 527 785 |
| Aug 10, 2023 | $14.95 | $15.01 | $14.90 | $14.90 | 961 594 |
| Aug 09, 2023 | $14.97 | $15.04 | $14.93 | $14.93 | 2 210 172 |
| Aug 08, 2023 | $14.99 | $15.03 | $14.95 | $14.97 | 753 417 |
| Aug 07, 2023 | $15.12 | $15.12 | $15.03 | $15.07 | 1 427 884 |
| Aug 04, 2023 | $15.10 | $15.15 | $15.08 | $15.09 | 946 826 |
| Aug 03, 2023 | $15.01 | $15.08 | $14.99 | $15.05 | 1 478 306 |
| Aug 02, 2023 | $15.10 | $15.13 | $15.03 | $15.05 | 1 135 444 |
| Aug 01, 2023 | $15.12 | $15.17 | $15.06 | $15.07 | 1 606 490 |
| Jul 31, 2023 | $15.30 | $15.36 | $15.29 | $15.30 | 1 170 959 |
| Jul 28, 2023 | $15.21 | $15.29 | $15.19 | $15.25 | 1 136 711 |
| Jul 27, 2023 | $15.28 | $15.28 | $15.14 | $15.16 | 1 383 560 |
| Jul 26, 2023 | $15.34 | $15.44 | $15.31 | $15.40 | 1 169 262 |
| Jul 25, 2023 | $15.25 | $15.35 | $15.20 | $15.30 | 1 217 946 |
| Jul 24, 2023 | $15.28 | $15.32 | $15.21 | $15.25 | 1 267 284 |
| Jul 21, 2023 | $15.31 | $15.33 | $15.25 | $15.29 | 845 969 |
