Get the Stockscreener App
18.75
1.57%
+0.29
After Hours:
18.80
0.05
+0.27%
Sprott Physical Gold Trust Stock (PHYS) Price History
The historical daily chart and data for Sprott Physical Gold Trust stock (PHYS), show that the latest closing stock price as of May 17, 2024, is $18.75.
- Sprott Physical Gold Trust all-time high stock price is $18.75, occurred on April 12, 2024.
- The lowest Sprott Physical Gold Trust stock price recorded was $8.60 on December 17, 2015. Since then, Sprott Physical Gold Trust's stock price has risen over 118.02% to $18.75 now.
- The 52-week high stock price for PHYS is $18.75, representing a 0.00% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for PHYS is $14.00, indicating a -25.33% decrease from the current share price, occurred on October 03, 2023.
- The closing price of Sprott Physical Gold Trust (PHYS) stock in the beginning of 2023 was $14.14. The stock closed the year at $14.10, a loss of over -0.28% for the year.
The table below shows more information about PHYS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $18.75 | $18.62 | $0.13 | 3,577,629.0 | +1.57% |
| May 16, 2024 | $18.51 | $18.40 | $0.11 | 2,098,188.0 | -0.22% |
| May 15, 2024 | $18.55 | $18.23 | $0.3189 | 2,146,336.0 | +1.31% |
| May 14, 2024 | $18.29 | $18.19 | $0.0988 | 1,360,659.0 | +0.72% |
| May 13, 2024 | $18.23 | $18.10 | $0.13 | 1,476,113.0 | -1.09% |
| May 10, 2024 | $18.40 | $18.27 | $0.13 | 1,580,157.0 | +0.88% |
| May 09, 2024 | $18.19 | $17.93 | $0.26 | 1,465,842.0 | +1.79% |
| May 08, 2024 | $17.97 | $17.85 | $0.1199 | 1,338,640.0 | -0.34% |
| May 07, 2024 | $17.98 | $17.90 | $0.0797 | 895,766.0 | -0.44% |
| May 06, 2024 | $18.04 | $17.94 | $0.10 | 1,204,072.0 | +1.07% |
| May 03, 2024 | $17.84 | $17.64 | $0.205 | 1,650,206.0 | -0.17% |
| May 02, 2024 | $17.88 | $17.71 | $0.1669 | 1,566,758.0 | -0.34% |
| May 01, 2024 | $18.04 | $17.75 | $0.285 | 3,372,881.0 | +1.13% |
| Apr 30, 2024 | $17.92 | $17.68 | $0.2424 | 2,311,428.0 | -2.27% |
| Apr 29, 2024 | $18.19 | $18.02 | $0.17 | 1,487,894.0 | -0.22% |
| Apr 26, 2024 | $18.20 | $18.05 | $0.155 | 1,941,681.0 | +0.28% |
| Apr 25, 2024 | $18.17 | $17.95 | $0.22 | 2,271,978.0 | +0.56% |
| Apr 24, 2024 | $18.12 | $17.96 | $0.1565 | 1,948,485.0 | -0.11% |
| Apr 23, 2024 | $18.08 | $17.89 | $0.19 | 1,843,171.0 | -0.28% |
| Apr 22, 2024 | $18.14 | $18.00 | $0.14 | 3,562,060.0 | -2.38% |
| Apr 19, 2024 | $18.64 | $18.43 | $0.2045 | 2,044,355.0 | +0.33% |
Sprott Physical Gold Trust Stock (PHYS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sprott Physical Gold Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHYS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sprott Physical Gold Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sprott Physical Gold Trust Stock (PHYS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $18.75 | $17.64 | $1.11 | 27,310,876.0 | +5.99% |
| Apr, 2024 | $18.75 | $17.36 | $1.39 | 62,595,373.0 | +2.25% |
| Mar, 2024 | $17.34 | $15.81 | $1.53 | 40,015,908.0 | +9.56% |
| Feb, 2024 | $15.96 | $15.31 | $0.65 | 34,450,199.0 | +0.25% |
| Jan, 2024 | $15.99 | $15.44 | $0.5477 | 42,544,106.0 | -1.13% |
Sprott Physical Gold Trust Stock (PHYS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.15 | $15.34 | $0.81 | 36,385,293.0 | +0.44% |
| Nov, 2023 | $15.96 | $15.09 | $0.87 | 35,833,031.0 | +2.32% |
| Oct, 2023 | $15.66 | $14.00 | $1.66 | 82,707,609.0 | +8.24% |
| Sep, 2023 | $15.24 | $14.30 | $0.939 | 30,095,097.0 | -5.48% |
| Aug, 2023 | $15.22 | $14.70 | $0.5179 | 24,379,695.0 | -0.98% |
| Jul, 2023 | $15.48 | $14.77 | $0.71 | 25,082,513.0 | +2.55% |
| Jun, 2023 | $15.55 | $14.60 | $0.95 | 30,738,384.0 | -3.31% |
| May, 2023 | $16.10 | $15.18 | $0.92 | 43,707,248.0 | -0.58% |
| Apr, 2023 | $16.02 | $15.40 | $0.62 | 44,239,963.0 | +0.39% |
| Mar, 2023 | $15.68 | $13.95 | $1.73 | 62,484,940.0 | +9.96% |
| Feb, 2023 | $15.16 | $13.94 | $1.22 | 30,352,461.0 | -5.89% |
| Jan, 2023 | $15.07 | $14.14 | $0.925 | 39,634,056.0 | +5.96% |
Sprott Physical Gold Trust Stock (PHYS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.19 | $13.58 | $0.61 | 39,574,223.0 | +3.52% |
| Nov, 2022 | $13.68 | $12.48 | $1.19 | 40,180,726.0 | +8.01% |
| Oct, 2022 | $13.41 | $12.52 | $0.8899 | 38,372,469.0 | -1.48% |
| Sep, 2022 | $13.52 | $12.50 | $1.02 | 43,715,646.0 | -3.98% |
| Aug, 2022 | $14.11 | $13.33 | $0.78 | 33,337,432.0 | -3.55% |
| Jul, 2022 | $14.23 | $13.21 | $1.02 | 42,474,426.0 | -2.54% |
| Jun, 2022 | $14.72 | $14.15 | $0.5699 | 40,889,932.0 | -1.39% |
| May, 2022 | $15.00 | $14.07 | $0.93 | 49,617,741.0 | -3.94% |
| Apr, 2022 | $15.78 | $14.80 | $0.98 | 72,599,519.0 | -2.60% |
| Mar, 2022 | $16.20 | $14.99 | $1.21 | 123,376,376.0 | +1.99% |
| Feb, 2022 | $15.38 | $14.21 | $1.17 | 58,389,541.0 | +5.38% |
| Jan, 2022 | $14.72 | $14.02 | $0.70 | 35,644,783.0 | -0.42% |
0.49%
0.72%
Cap:
|
Volume (24h):