Skip to main content
Login
Contact
Subscribe
Search form
Search
The Statesman Examiner
Home
Forms
News
Local News
Business News
Sports
Classifieds
Place a Classified Ad
Classified Display Ads
Professional Services Directory
Obituaries
Entertainment
Local Guide
Special Sections
Talking About...
Photos
Videos
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sprott Physical Gold Trust
(NY:
PHYS
)
15.28
-0.22 (-1.42%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 2, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 02, 2023
15.47
15.50
15.28
15.28
1,407,117
-0.22(-1.42%)
Jun 01, 2023
15.44
15.55
15.44
15.50
1,575,825
+0.07(+0.45%)
May 31, 2023
15.42
15.49
15.40
15.43
1,372,724
+0.05(+0.33%)
May 30, 2023
15.30
15.41
15.30
15.38
2,473,387
+0.12(+0.79%)
May 26, 2023
15.23
15.29
15.19
15.26
1,199,545
+0.08(+0.53%)
May 25, 2023
15.24
15.29
15.18
15.18
1,228,383
-0.13(-0.85%)
May 24, 2023
15.46
15.46
15.31
15.31
964,474
-0.14(-0.91%)
May 23, 2023
15.42
15.45
15.36
15.45
1,825,019
+0.02(+0.13%)
May 22, 2023
15.47
15.51
15.39
15.43
1,384,770
-0.02(-0.13%)
May 19, 2023
15.32
15.48
15.26
15.45
1,489,702
+0.17(+1.11%)
May 18, 2023
15.33
15.33
15.21
15.28
3,763,391
-0.22(-1.42%)
May 17, 2023
15.54
15.54
15.45
15.50
1,750,604
-0.08(-0.51%)
May 16, 2023
15.75
15.78
15.53
15.58
2,105,595
-0.20(-1.27%)
May 15, 2023
15.76
15.84
15.75
15.78
1,001,254
+0.05(+0.32%)
May 12, 2023
15.76
15.83
15.71
15.73
1,231,689
-0.01(-0.06%)
May 11, 2023
15.91
15.92
15.74
15.74
1,885,711
-0.17(-1.07%)
May 10, 2023
16.03
16.03
15.85
15.91
1,493,584
-0.03(-0.19%)
May 09, 2023
15.94
15.96
15.83
15.94
1,299,757
+0.10(+0.63%)
May 08, 2023
15.90
15.94
15.84
15.84
2,928,980
+0.01(+0.06%)
May 05, 2023
15.77
15.86
15.70
15.83
2,372,307
-0.19(-1.19%)
May 04, 2023
15.90
16.10
15.87
16.02
3,383,170
+0.15(+0.95%)
May 03, 2023
15.70
15.89
15.66
15.87
2,069,166
+0.18(+1.15%)
May 02, 2023
15.53
15.72
15.51
15.69
5,524,340
+0.23(+1.49%)
May 01, 2023
15.58
15.69
15.44
15.46
1,560,381
-0.06(-0.39%)
Apr 28, 2023
15.58
15.59
15.48
15.52
1,421,829
+0.00(+0.00%)
Apr 27, 2023
15.48
15.52
15.40
15.52
1,191,337
+0.01(+0.06%)
Apr 26, 2023
15.64
15.67
15.45
15.51
1,406,350
-0.10(-0.64%)
Apr 25, 2023
15.60
15.68
15.52
15.61
1,840,678
+0.02(+0.13%)
Apr 24, 2023
15.50
15.60
15.45
15.59
1,025,959
+0.08(+0.52%)
Apr 21, 2023
15.55
15.61
15.41
15.51
1,890,864
-0.14(-0.89%)
Apr 20, 2023
15.63
15.71
15.60
15.65
1,327,677
+0.07(+0.45%)
Apr 19, 2023
15.50
15.60
15.49
15.58
1,328,119
-0.10(-0.64%)
Apr 18, 2023
15.61
15.73
15.56
15.68
1,448,697
+0.08(+0.51%)
Apr 17, 2023
15.65
15.66
15.47
15.60
2,101,224
-0.08(-0.51%)
Apr 14, 2023
15.82
15.87
15.56
15.68
1,896,818
-0.28(-1.75%)
Apr 13, 2023
15.96
16.02
15.93
15.96
3,120,592
+0.17(+1.08%)
Apr 12, 2023
15.83
15.84
15.70
15.79
1,813,653
+0.07(+0.45%)
Apr 11, 2023
15.72
15.75
15.68
15.72
1,599,663
+0.10(+0.64%)
Apr 10, 2023
15.75
15.75
15.57
15.62
3,035,053
-0.13(-0.83%)
Apr 06, 2023
15.75
15.82
15.70
15.75
5,349,359
-0.06(-0.38%)
Apr 05, 2023
15.82
15.83
15.64
15.81
3,745,973
+0.03(+0.19%)
Apr 04, 2023
15.59
15.84
15.58
15.78
5,635,304
+0.19(+1.22%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.