Sprott Physical Gold Trust (NY: PHYS )

14.48 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 14.34 14.52 14.34 14.48 2,318,960 +0.21(+1.47%)
Jan 18, 2022 14.29 14.33 14.25 14.27 1,280,875 -0.02(-0.14%)
Jan 14, 2022 14.29 0 -0.02(-0.14%)
Jan 13, 2022 14.30 14.34 14.24 14.31 1,764,676 -0.05(-0.35%)
Jan 12, 2022 14.30 14.38 14.28 14.36 884,691 +0.06(+0.42%)
Jan 11, 2022 14.17 14.33 14.14 14.30 1,048,358 +0.18(+1.27%)
Jan 10, 2022 14.07 14.14 14.05 14.12 1,088,344 +0.03(+0.21%)
Jan 07, 2022 14.07 14.12 14.02 14.09 843,448 +0.04(+0.28%)
Jan 06, 2022 14.04 14.10 14.02 14.05 1,610,095 -0.14(-0.99%)
Jan 05, 2022 14.30 14.34 14.19 14.19 1,114,545 -0.05(-0.35%)
Jan 04, 2022 14.21 14.24 14.18 14.24 1,497,164 +0.11(+0.78%)
Jan 03, 2022 14.16 14.18 14.11 14.13 1,399,396 -0.23(-1.60%)
Dec 31, 2021 14.30 14.36 14.26 14.36 1,116,700 +0.11(+0.77%)
Dec 30, 2021 14.16 14.25 14.14 14.25 1,162,885 +0.10(+0.71%)
Dec 29, 2021 14.05 14.15 14.05 14.15 1,123,592 -0.02(-0.14%)
Dec 28, 2021 14.21 14.26 14.17 14.17 1,196,524 -0.04(-0.28%)
Dec 27, 2021 14.17 14.23 14.16 14.21 1,087,140 +0.02(+0.14%)
Dec 23, 2021 14.17 14.20 14.10 14.19 1,114,315 +0.03(+0.21%)
Dec 22, 2021 14.05 14.16 14.02 14.16 972,982 +0.14(+1.00%)
Dec 21, 2021 14.10 14.10 13.99 14.02 1,030,147 +0.00(+0.00%)
Dec 20, 2021 14.10 14.12 14.00 14.02 2,008,791 -0.09(-0.64%)
Dec 17, 2021 14.20 14.21 14.11 14.11 1,445,448 +0.00(+0.00%)
Dec 16, 2021 14.05 14.13 14.05 14.11 1,286,800 +0.15(+1.07%)
Dec 15, 2021 13.91 13.97 13.77 13.96 1,402,050 +0.06(+0.43%)
Dec 14, 2021 13.93 13.97 13.89 13.90 954,942 -0.16(-1.14%)
Dec 13, 2021 14.03 14.08 14.01 14.06 1,994,414 +0.08(+0.57%)
Dec 10, 2021 14.01 14.02 13.95 13.98 1,286,967 +0.03(+0.22%)
Dec 09, 2021 13.98 13.98 13.91 13.95 913,127 -0.08(-0.57%)
Dec 08, 2021 14.01 14.03 13.98 14.03 1,100,990 +0.00(+0.00%)
Dec 07, 2021 13.98 14.04 13.96 14.03 1,095,637 +0.05(+0.36%)
Dec 06, 2021 13.98 14.02 13.95 13.98 1,392,440 -0.03(-0.21%)
Dec 03, 2021 13.89 14.03 13.86 14.01 1,762,937 +0.12(+0.86%)
Dec 02, 2021 13.98 13.98 13.83 13.89 1,485,188 -0.10(-0.71%)
Dec 01, 2021 14.05 14.11 13.97 13.99 1,001,347 +0.03(+0.21%)
Nov 30, 2021 14.13 14.25 13.93 13.96 1,788,091 -0.08(-0.57%)
Nov 29, 2021 14.08 14.10 14.03 14.04 980,104 -0.03(-0.21%)
Nov 26, 2021 14.21 14.21 14.03 14.07 1,063,229 -0.02(-0.14%)
Nov 24, 2021 14.07 14.12 14.04 14.09 954,304 -0.03(-0.21%)
Nov 23, 2021 14.11 14.15 14.04 14.12 1,872,449 -0.11(-0.77%)
Nov 22, 2021 14.35 14.38 14.21 14.23 1,698,116 -0.32(-2.20%)
Nov 19, 2021 14.65 14.69 14.53 14.55 980,474 -0.11(-0.75%)
Nov 18, 2021 14.67 14.68 14.63 14.66 1,361,914 -0.02(-0.14%)
Nov 17, 2021 14.66 14.70 14.63 14.68 908,083 +0.12(+0.82%)
Nov 16, 2021 14.68 14.69 14.55 14.56 870,970 -0.10(-0.68%)
Nov 15, 2021 14.68 14.69 14.63 14.66 812,222 -0.03(-0.20%)
Nov 12, 2021 14.63 14.71 14.62 14.69 1,500,971 +0.01(+0.07%)
Nov 11, 2021 14.67 14.68 14.64 14.68 1,046,040 +0.09(+0.62%)
Nov 10, 2021 14.65 14.59 2,601,058 +0.16(+1.11%)
Nov 09, 2021 14.39 14.43 14.34 14.43 919,727 +0.06(+0.42%)
Nov 08, 2021 14.35 14.39 14.32 14.37 1,292,368 +0.07(+0.49%)
Nov 05, 2021 14.19 14.30 14.13 14.30 1,061,793 +0.18(+1.27%)
Nov 04, 2021 14.14 14.16 14.08 14.12 2,801,285 +0.11(+0.79%)
Nov 03, 2021 13.99 14.01 13.90 14.01 2,335,686 -0.10(-0.71%)
Nov 02, 2021 14.15 14.16 14.10 14.11 1,181,155 -0.04(-0.28%)
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.