NYSE:PHYS
Sprott Physical Gold Trust Stock Price (Quote)
$17.91
-0.0800 (-0.445%)
At Close: May 07, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2023 | $15.31 | $15.33 | $15.25 | $15.29 | 845 969 |
| Jul 20, 2023 | $15.45 | $15.45 | $15.29 | $15.33 | 1 740 663 |
| Jul 19, 2023 | $15.43 | $15.46 | $15.38 | $15.42 | 2 049 456 |
| Jul 18, 2023 | $15.32 | $15.48 | $15.30 | $15.43 | 2 243 628 |
| Jul 17, 2023 | $15.20 | $15.25 | $15.15 | $15.21 | 869 155 |
| Jul 14, 2023 | $15.23 | $15.26 | $15.18 | $15.21 | 909 557 |
| Jul 13, 2023 | $15.25 | $15.28 | $15.23 | $15.25 | 1 086 158 |
| Jul 12, 2023 | $15.16 | $15.25 | $15.16 | $15.23 | 1 112 088 |
| Jul 11, 2023 | $15.05 | $15.08 | $15.00 | $15.03 | 1 289 221 |
| Jul 10, 2023 | $14.98 | $15.01 | $14.95 | $14.99 | 1 003 536 |
| Jul 07, 2023 | $14.92 | $15.06 | $14.92 | $14.97 | 1 382 212 |
| Jul 06, 2023 | $14.85 | $14.88 | $14.77 | $14.85 | 1 483 434 |
| Jul 05, 2023 | $15.00 | $15.03 | $14.88 | $14.88 | 808 411 |
| Jul 03, 2023 | $14.95 | $15.01 | $14.93 | $14.99 | 901 648 |
| Jun 30, 2023 | $14.87 | $14.98 | $14.84 | $14.92 | 1 090 199 |
| Jun 29, 2023 | $14.60 | $14.87 | $14.60 | $14.82 | 1 736 488 |
| Jun 28, 2023 | $14.76 | $14.87 | $14.74 | $14.82 | 3 161 574 |
| Jun 27, 2023 | $14.88 | $14.92 | $14.74 | $14.82 | 1 705 411 |
| Jun 26, 2023 | $14.91 | $14.91 | $14.83 | $14.85 | 1 268 192 |
| Jun 23, 2023 | $14.89 | $14.97 | $14.80 | $14.82 | 1 846 665 |
| Jun 22, 2023 | $14.85 | $14.92 | $14.75 | $14.78 | 1 611 547 |
| Jun 21, 2023 | $14.95 | $14.98 | $14.87 | $14.94 | 1 732 809 |
| Jun 20, 2023 | $15.12 | $15.12 | $14.97 | $15.02 | 2 760 698 |
| Jun 16, 2023 | $15.24 | $15.31 | $15.19 | $15.21 | 909 365 |
| Jun 15, 2023 | $15.10 | $15.28 | $15.10 | $15.25 | 1 018 308 |
