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 |
| Feb 05, 2016 | $9.41 | $9.65 | $9.40 | $9.64 | 2 212 275 |
| Feb 04, 2016 | $9.47 | $9.50 | $9.42 | $9.48 | 1 112 065 |
| Feb 03, 2016 | $9.23 | $9.39 | $9.23 | $9.35 | 1 084 296 |
| Feb 02, 2016 | $9.22 | $9.25 | $9.18 | $9.24 | 1 042 151 |
| Feb 01, 2016 | $9.23 | $9.25 | $9.20 | $9.23 | 1 422 914 |
| Jan 29, 2016 | $9.15 | $9.18 | $9.11 | $9.15 | 1 473 775 |
| Jan 28, 2016 | $9.13 | $9.16 | $9.12 | $9.13 | 1 099 967 |
| Jan 27, 2016 | $9.15 | $9.25 | $9.14 | $9.24 | 1 520 446 |
| Jan 26, 2016 | $9.10 | $9.20 | $9.10 | $9.19 | 2 383 304 |
| Jan 25, 2016 | $9.05 | $9.09 | $9.04 | $9.09 | 844 427 |
| Jan 22, 2016 | $9.01 | $9.03 | $8.97 | $8.99 | 905 424 |
| Jan 21, 2016 | $9.00 | $9.04 | $8.95 | $9.03 | 1 824 550 |
| Jan 20, 2016 | $9.03 | $9.10 | $9.00 | $9.03 | 2 706 887 |
| Jan 19, 2016 | $8.93 | $8.96 | $8.89 | $8.92 | 819 320 |
| Jan 15, 2016 | $9.02 | $9.02 | $8.93 | $8.94 | 542 464 |
| Jan 14, 2016 | $8.91 | $8.95 | $8.81 | $8.85 | 551 237 |
| Jan 13, 2016 | $8.90 | $9.01 | $8.90 | $9.00 | 498 845 |
| Jan 12, 2016 | $8.92 | $8.96 | $8.89 | $8.94 | 423 511 |
| Jan 11, 2016 | $9.04 | $9.05 | $8.97 | $8.99 | 810 358 |
| Jan 08, 2016 | $9.08 | $9.08 | $9.00 | $9.06 | 1 093 306 |
| Jan 07, 2016 | $9.11 | $9.15 | $9.05 | $9.14 | 984 996 |
| Jan 06, 2016 | $8.97 | $9.01 | $8.94 | $9.01 | 699 950 |
| Jan 05, 2016 | $8.86 | $8.89 | $8.84 | $8.87 | 629 665 |
