Skip to main content

Sprott Physical Gold Trust (NY: PHYS )

13.39 +0.25 (+1.90%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 12.91 13.17 12.86 13.14 3,541,106 +0.34(+2.66%)
Sep 30, 2022 12.85 12.93 12.80 12.80 1,659,177 -0.01(-0.08%)
Sep 29, 2022 12.76 12.86 12.70 12.81 3,399,003 +0.00(+0.00%)
Sep 28, 2022 12.69 12.86 12.66 12.81 3,495,815 +0.27(+2.15%)
Sep 27, 2022 12.60 12.63 12.52 12.54 1,551,860 +0.02(+0.16%)
Sep 26, 2022 12.71 12.75 12.50 12.52 3,139,719 -0.22(-1.73%)
Sep 23, 2022 12.83 12.83 12.70 12.74 2,699,322 -0.22(-1.70%)
Sep 22, 2022 13.02 13.03 12.92 12.96 1,705,950 -0.02(-0.15%)
Sep 21, 2022 12.97 13.09 12.83 12.98 2,173,926 +0.06(+0.46%)
Sep 20, 2022 12.93 12.93 12.86 12.92 1,935,944 -0.08(-0.62%)
Sep 19, 2022 12.94 13.02 12.93 13.00 3,626,250 -0.01(-0.08%)
Sep 16, 2022 12.93 13.06 12.88 13.01 2,222,904 +0.08(+0.62%)
Sep 15, 2022 13.11 13.17 12.91 12.93 2,123,019 -0.28(-2.12%)
Sep 14, 2022 13.25 13.32 13.18 13.21 1,240,964 -0.04(-0.30%)
Sep 13, 2022 13.25 13.31 13.22 13.25 1,566,619 -0.18(-1.34%)
Sep 12, 2022 13.46 13.52 13.42 13.43 1,168,375 +0.06(+0.45%)
Sep 09, 2022 13.35 13.40 13.33 13.37 1,106,981 +0.08(+0.60%)
Sep 08, 2022 13.36 13.37 13.27 13.29 1,035,525 -0.09(-0.67%)
Sep 07, 2022 13.23 13.39 13.20 13.38 1,469,639 +0.17(+1.29%)
Sep 06, 2022 13.32 13.34 13.21 13.21 2,181,506 -0.11(-0.83%)
Sep 02, 2022 13.31 13.40 13.31 13.32 1,629,714 +0.09(+0.68%)
Sep 01, 2022 13.24 13.26 13.15 13.23 2,575,971 -0.10(-0.75%)
Aug 31, 2022 13.35 13.44 13.33 13.33 1,221,439 -0.09(-0.67%)
Aug 30, 2022 13.50 13.50 13.39 13.42 1,822,224 -0.11(-0.81%)
Aug 29, 2022 13.52 13.59 13.50 13.53 1,240,186 -0.02(-0.15%)
Aug 26, 2022 13.65 13.69 13.51 13.55 1,000,710 -0.16(-1.17%)
Aug 25, 2022 13.73 13.75 13.68 13.71 1,722,590 +0.05(+0.37%)
Aug 24, 2022 13.63 13.70 13.59 13.66 886,610 +0.03(+0.22%)
Aug 23, 2022 13.54 13.69 13.54 13.63 1,738,527 +0.09(+0.66%)
Aug 22, 2022 13.51 13.55 13.50 13.54 909,687 -0.08(-0.59%)
Aug 19, 2022 13.67 13.68 13.60 13.62 898,614 -0.10(-0.73%)
Aug 18, 2022 13.76 13.80 13.68 13.72 1,057,187 -0.03(-0.22%)
Aug 17, 2022 13.86 13.86 13.72 13.75 2,121,922 -0.12(-0.87%)
Aug 16, 2022 13.90 13.91 13.84 13.87 1,733,529 -0.04(-0.29%)
Aug 15, 2022 13.95 13.95 13.88 13.91 1,292,696 -0.18(-1.28%)
Aug 12, 2022 14.04 14.11 13.99 14.09 1,539,991 +0.12(+0.86%)
Aug 11, 2022 14.06 14.09 13.94 13.97 1,368,989 -0.04(-0.29%)
Aug 10, 2022 14.06 14.11 14.00 14.01 1,892,572 -0.03(-0.21%)
Aug 09, 2022 14.08 14.10 14.02 14.04 1,145,752 +0.05(+0.36%)
Aug 08, 2022 13.95 14.00 13.94 13.99 1,203,508 +0.11(+0.79%)
Aug 05, 2022 13.87 13.92 13.84 13.88 1,145,603 -0.17(-1.21%)
Aug 04, 2022 13.91 14.05 13.89 14.05 2,394,307 +0.23(+1.66%)
Aug 03, 2022 13.88 13.88 13.75 13.82 1,722,673 +0.03(+0.22%)
Aug 02, 2022 13.98 14.00 13.79 13.79 1,614,343 -0.09(-0.65%)
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.