14-day Premium Trial Subscription Try For FreeTry Free
$17.99
+0.190 (+1.07%)
At Close: May 06, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Sprott Physical Gold Trust prices

Date Open High Low Close Volume
Mar 14, 2016 $10.42 $10.42 $10.12 $10.13 1 019 394
Mar 11, 2016 $10.49 $10.51 $10.33 $10.34 479 268
Mar 10, 2016 $10.37 $10.54 $10.37 $10.52 982 938
Mar 09, 2016 $10.31 $10.38 $10.26 $10.29 593 473
Mar 08, 2016 $10.51 $10.52 $10.40 $10.41 670 132
Mar 07, 2016 $10.49 $10.53 $10.40 $10.44 630 767
Mar 04, 2016 $10.48 $10.60 $10.41 $10.45 1 390 718
Mar 03, 2016 $10.26 $10.49 $10.25 $10.45 717 877
Mar 02, 2016 $10.20 $10.26 $10.18 $10.24 1 509 845
Mar 01, 2016 $10.26 $10.26 $10.12 $10.17 992 525
Feb 29, 2016 $10.16 $10.24 $10.15 $10.24 1 363 163
Feb 26, 2016 $10.13 $10.17 $9.99 $10.11 940 570
Feb 25, 2016 $10.15 $10.24 $10.12 $10.17 684 120
Feb 24, 2016 $10.22 $10.30 $10.11 $10.13 1 350 554
Feb 23, 2016 $10.02 $10.10 $10.01 $10.06 676 837
Feb 22, 2016 $9.95 $10.02 $9.91 $9.92 1 015 402
Feb 19, 2016 $10.11 $10.17 $10.09 $10.13 1 136 470
Feb 18, 2016 $9.94 $10.22 $9.94 $10.20 1 466 787
Feb 17, 2016 $9.96 $10.00 $9.89 $9.95 1 021 670
Feb 16, 2016 $10.00 $10.02 $9.88 $9.90 1 238 727
Feb 12, 2016 $10.16 $10.23 $10.14 $10.21 1 757 992
Feb 11, 2016 $10.17 $10.37 $10.11 $10.24 2 215 832
Feb 10, 2016 $9.78 $9.82 $9.69 $9.80 680 219
Feb 09, 2016 $9.85 $9.85 $9.74 $9.76 1 078 792
Feb 08, 2016 $9.74 $9.88 $9.74 $9.79 1 594 901
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