Sprott Physical Gold Trust (NY: PHYS )

14.54 +0.02 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 14.61 14.62 14.51 14.54 1,077,273 +0.02(+0.14%)
May 26, 2022 14.47 14.56 14.44 14.52 1,367,192 -0.01(-0.07%)
May 25, 2022 14.52 14.55 14.44 14.53 1,307,489 -0.09(-0.62%)
May 24, 2022 14.53 14.63 14.52 14.62 1,498,222 +0.13(+0.90%)
May 23, 2022 14.51 14.54 14.45 14.49 1,136,991 +0.08(+0.56%)
May 20, 2022 14.41 14.45 14.32 14.41 1,223,431 +0.01(+0.07%)
May 19, 2022 14.35 14.45 14.30 14.40 1,973,971 +0.21(+1.48%)
May 18, 2022 14.13 14.24 14.11 14.19 1,945,852 +0.07(+0.50%)
May 17, 2022 14.30 14.31 14.12 14.12 4,139,424 -0.18(-1.26%)
May 16, 2022 14.12 14.30 14.11 14.30 2,136,537 +0.16(+1.13%)
May 13, 2022 14.10 14.21 14.07 14.14 2,725,542 -0.13(-0.91%)
May 12, 2022 14.45 14.48 14.21 14.27 3,108,413 -0.28(-1.92%)
May 11, 2022 14.50 14.58 14.47 14.55 1,876,485 +0.14(+0.97%)
May 10, 2022 14.61 14.65 14.39 14.41 2,453,286 -0.15(-1.03%)
May 09, 2022 14.74 14.76 14.53 14.56 3,964,116 -0.29(-1.95%)
May 06, 2022 14.81 14.94 14.78 14.85 2,766,772 +0.06(+0.41%)
May 05, 2022 15.00 15.00 14.74 14.79 2,931,828 -0.05(-0.34%)
May 04, 2022 14.73 14.91 14.67 14.84 3,829,655 +0.15(+1.02%)
May 03, 2022 14.68 14.80 14.65 14.69 2,303,871 +0.04(+0.27%)
May 02, 2022 14.72 14.74 14.62 14.65 3,913,855 -0.32(-2.14%)
Apr 29, 2022 15.01 15.08 14.95 14.97 2,323,493 +0.04(+0.27%)
Apr 28, 2022 14.81 14.93 14.81 14.93 1,731,372 +0.11(+0.74%)
Apr 27, 2022 14.95 14.96 14.80 14.82 4,142,611 -0.20(-1.33%)
Apr 26, 2022 15.09 15.10 14.97 15.02 2,991,928 +0.00(+0.00%)
Apr 25, 2022 15.05 15.05 14.95 15.02 3,952,037 -0.29(-1.89%)
Apr 22, 2022 15.37 15.41 15.25 15.31 2,209,209 -0.15(-0.97%)
Apr 21, 2022 15.45 15.49 15.31 15.46 4,991,476 -0.04(-0.26%)
Apr 20, 2022 15.43 15.52 15.39 15.50 2,555,813 +0.07(+0.45%)
Apr 19, 2022 15.56 15.58 15.39 15.43 3,100,052 -0.23(-1.47%)
Apr 18, 2022 15.77 15.78 15.63 15.66 4,464,074 +0.03(+0.19%)
Apr 14, 2022 15.61 15.66 15.52 15.63 2,397,185 +0.00(+0.00%)
Apr 13, 2022 15.58 15.66 15.58 15.63 3,256,995 +0.09(+0.58%)
Apr 12, 2022 15.57 15.59 15.51 15.54 4,752,262 +0.06(+0.39%)
Apr 11, 2022 15.52 15.52 15.36 15.48 3,939,417 +0.08(+0.52%)
Apr 08, 2022 15.37 15.40 15.34 15.40 4,373,367 +0.08(+0.52%)
Apr 07, 2022 15.31 15.35 15.29 15.32 3,635,224 +0.03(+0.20%)
Apr 06, 2022 15.32 15.34 15.22 15.29 3,390,311 +0.04(+0.26%)
Apr 05, 2022 15.43 15.43 15.24 15.25 4,420,660 -0.09(-0.59%)
Apr 04, 2022 15.46 15.46 15.31 15.34 5,286,786 +0.00(+0.00%)
Apr 01, 2022 15.31 15.37 15.25 15.34 4,670,460 -0.03(-0.20%)
Mar 31, 2022 15.33 15.40 15.33 15.37 4,716,129 +0.04(+0.26%)
Mar 30, 2022 15.31 15.34 15.25 15.33 4,441,109 +0.09(+0.59%)
Mar 29, 2022 15.03 15.27 14.99 15.24 4,107,000 +0.03(+0.20%)
Mar 28, 2022 15.34 15.40 15.21 15.21 3,350,643 -0.27(-1.74%)
Mar 25, 2022 15.41 15.53 15.38 15.48 2,259,610 +0.01(+0.06%)
Mar 24, 2022 15.45 15.51 15.39 15.47 4,282,543 +0.12(+0.78%)
Mar 23, 2022 15.35 15.36 15.30 15.35 9,517,173 +0.09(+0.59%)
Mar 22, 2022 15.26 15.28 15.13 15.26 3,614,429 -0.06(-0.39%)
Mar 21, 2022 15.29 15.36 15.29 15.32 6,620,771 +0.11(+0.72%)
Mar 18, 2022 15.30 15.41 15.21 15.21 4,746,854 -0.12(-0.78%)
Mar 17, 2022 15.40 15.41 15.33 15.33 5,393,440 +0.05(+0.33%)
Mar 16, 2022 15.22 15.29 15.04 15.28 3,648,560 +0.09(+0.59%)
Mar 15, 2022 15.16 15.31 15.10 15.19 4,636,836 -0.25(-1.62%)
Mar 14, 2022 15.46 15.50 15.37 15.44 6,897,643 -0.19(-1.22%)
Mar 11, 2022 15.44 15.64 15.42 15.63 3,182,475 -0.05(-0.32%)
Mar 10, 2022 15.69 15.74 15.54 15.68 3,092,311 +0.07(+0.45%)
Mar 09, 2022 15.61 15.70 15.47 15.61 4,647,115 -0.40(-2.50%)
Mar 08, 2022 15.92 16.20 15.79 16.01 15,903,388 +0.29(+1.84%)
Mar 07, 2022 15.53 15.64 15.50 15.72 8,791,267 +0.25(+1.62%)
Mar 04, 2022 15.45 15.49 15.33 15.47 7,331,227 +0.15(+0.98%)
Mar 03, 2022 15.25 15.36 15.22 15.32 3,345,553 +0.11(+0.72%)
Mar 02, 2022 15.22 15.29 15.14 15.21 3,105,217 -0.11(-0.72%)
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.