Sprott Physical Gold Trust (PHYS)
NYSEARCA: PHYS · Real-Time Price · USD
20.84
+0.27 (1.31%)
At close: Nov 22, 2024, 4:00 PM
20.90
+0.06 (0.29%)
After-hours: Nov 22, 2024, 7:35 PM EST
PHYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 20.70 | 20.90 | 20.67 | 20.84 | 20.84 | 1.31% | 2,652,686 |
| Nov 21, 2024 | 20.53 | 20.62 | 20.51 | 20.57 | 20.57 | 0.83% | 3,763,629 |
| Nov 20, 2024 | 20.31 | 20.46 | 20.30 | 20.40 | 20.40 | 0.74% | 2,885,301 |
| Nov 19, 2024 | 20.20 | 20.28 | 20.14 | 20.25 | 20.25 | 1.10% | 2,992,966 |
| Nov 18, 2024 | 19.97 | 20.07 | 19.97 | 20.03 | 20.03 | 1.83% | 2,478,661 |
| Nov 15, 2024 | 19.69 | 19.75 | 19.63 | 19.67 | 19.67 | 0.05% | 1,476,920 |
| Nov 14, 2024 | 19.67 | 19.77 | 19.63 | 19.66 | 19.66 | -0.56% | 2,989,922 |
| Nov 13, 2024 | 19.99 | 20.02 | 19.74 | 19.77 | 19.77 | -0.65% | 4,181,361 |
| Nov 12, 2024 | 20.03 | 20.04 | 19.75 | 19.90 | 19.90 | -1.19% | 7,975,267 |
| Nov 11, 2024 | 20.30 | 20.30 | 20.06 | 20.14 | 20.14 | -2.89% | 7,619,545 |
| Nov 8, 2024 | 20.84 | 20.86 | 20.71 | 20.74 | 20.74 | -0.77% | 2,167,922 |
| Nov 7, 2024 | 20.81 | 20.93 | 20.79 | 20.90 | 20.90 | 1.26% | 4,730,663 |
| Nov 6, 2024 | 20.64 | 20.75 | 20.55 | 20.64 | 20.64 | -3.14% | 5,652,382 |
| Nov 5, 2024 | 21.35 | 21.37 | 21.23 | 21.31 | 21.31 | 0.14% | 1,479,166 |
| Nov 4, 2024 | 21.30 | 21.33 | 21.20 | 21.28 | 21.28 | 0.14% | 1,694,550 |
| Nov 1, 2024 | 21.39 | 21.44 | 21.25 | 21.25 | 21.25 | -0.33% | 2,018,765 |
| Oct 31, 2024 | 21.53 | 21.53 | 21.21 | 21.32 | 21.32 | -1.57% | 3,394,103 |
| Oct 30, 2024 | 21.60 | 21.70 | 21.53 | 21.66 | 21.66 | 0.60% | 4,182,176 |
| Oct 29, 2024 | 21.42 | 21.53 | 21.39 | 21.53 | 21.53 | 1.08% | 2,899,055 |
| Oct 28, 2024 | 21.28 | 21.34 | 21.26 | 21.30 | 21.30 | -0.14% | 2,202,235 |
| Oct 25, 2024 | 21.21 | 21.34 | 21.18 | 21.33 | 21.33 | 0.38% | 2,031,929 |
| Oct 24, 2024 | 21.29 | 21.31 | 21.14 | 21.25 | 21.25 | 0.66% | 1,864,949 |
| Oct 23, 2024 | 21.30 | 21.30 | 21.03 | 21.11 | 21.11 | -1.12% | 1,992,740 |
| Oct 22, 2024 | 21.27 | 21.37 | 21.23 | 21.35 | 21.35 | 0.99% | 2,274,777 |
| Oct 21, 2024 | 21.28 | 21.31 | 21.09 | 21.14 | 21.14 | 0.05% | 3,408,303 |
| Oct 18, 2024 | 21.00 | 21.15 | 20.99 | 21.13 | 21.13 | 1.00% | 2,254,779 |
| Oct 17, 2024 | 20.84 | 20.96 | 20.83 | 20.92 | 20.92 | 0.67% | 1,527,167 |
| Oct 16, 2024 | 20.82 | 20.87 | 20.72 | 20.78 | 20.78 | 0.48% | 1,091,949 |
| Oct 15, 2024 | 20.61 | 20.74 | 20.56 | 20.68 | 20.68 | 0.34% | 1,266,843 |
| Oct 14, 2024 | 20.62 | 20.67 | 20.54 | 20.61 | 20.61 | -0.15% | 759,659 |
| Oct 11, 2024 | 20.57 | 20.67 | 20.56 | 20.64 | 20.64 | 1.08% | 1,071,509 |
| Oct 10, 2024 | 20.36 | 20.45 | 20.33 | 20.42 | 20.42 | 0.69% | 1,372,346 |
| Oct 9, 2024 | 20.30 | 20.34 | 20.24 | 20.28 | 20.28 | -0.59% | 1,298,560 |
| Oct 8, 2024 | 20.49 | 20.51 | 20.23 | 20.40 | 20.40 | -0.54% | 2,101,803 |
| Oct 7, 2024 | 20.56 | 20.58 | 20.50 | 20.51 | 20.51 | -0.34% | 1,149,772 |
| Oct 4, 2024 | 20.60 | 20.73 | 20.52 | 20.58 | 20.58 | -0.24% | 1,427,766 |
| Oct 3, 2024 | 20.56 | 20.66 | 20.48 | 20.63 | 20.63 | 0.05% | 1,697,311 |
| Oct 2, 2024 | 20.62 | 20.67 | 20.51 | 20.62 | 20.62 | -0.05% | 2,378,211 |
| Oct 1, 2024 | 20.55 | 20.72 | 20.55 | 20.63 | 20.63 | 1.23% | 2,624,999 |
| Sep 30, 2024 | 20.48 | 20.48 | 20.34 | 20.38 | 20.38 | -0.88% | 1,608,761 |
| Sep 27, 2024 | 20.66 | 20.71 | 20.48 | 20.56 | 20.56 | -0.77% | 1,718,600 |
| Sep 26, 2024 | 20.69 | 20.75 | 20.60 | 20.72 | 20.72 | 0.48% | 1,640,137 |
| Sep 25, 2024 | 20.66 | 20.71 | 20.54 | 20.62 | 20.62 | -0.19% | 2,168,043 |
| Sep 24, 2024 | 20.45 | 20.67 | 20.43 | 20.66 | 20.66 | 1.32% | 2,504,638 |
| Sep 23, 2024 | 20.38 | 20.45 | 20.37 | 20.39 | 20.39 | 0.30% | 1,344,652 |
| Sep 20, 2024 | 20.26 | 20.35 | 20.22 | 20.33 | 20.33 | 1.14% | 3,676,360 |
| Sep 19, 2024 | 20.02 | 20.13 | 19.96 | 20.10 | 20.10 | 1.41% | 2,118,947 |
| Sep 18, 2024 | 20.01 | 20.21 | 19.78 | 19.82 | 19.82 | -0.60% | 2,316,131 |
| Sep 17, 2024 | 20.03 | 20.08 | 19.89 | 19.94 | 19.94 | -0.70% | 2,591,268 |
| Sep 16, 2024 | 20.05 | 20.08 | 19.98 | 20.08 | 20.08 | 0.20% | 2,050,372 |
| Sep 13, 2024 | 19.96 | 20.05 | 19.93 | 20.04 | 20.04 | 1.21% | 2,314,155 |
| Sep 12, 2024 | 19.77 | 19.80 | 19.69 | 19.80 | 19.80 | 1.02% | 6,591,235 |
| Sep 11, 2024 | 19.56 | 19.64 | 19.48 | 19.60 | 19.60 | -0.05% | 1,604,493 |
| Sep 10, 2024 | 19.60 | 19.62 | 19.48 | 19.61 | 19.61 | 0.41% | 1,421,991 |
| Sep 9, 2024 | 19.47 | 19.53 | 19.42 | 19.53 | 19.53 | 0.51% | 1,094,450 |
| Sep 6, 2024 | 19.53 | 19.62 | 19.36 | 19.43 | 19.43 | -0.82% | 2,234,045 |
| Sep 5, 2024 | 19.62 | 19.62 | 19.50 | 19.59 | 19.59 | 0.98% | 1,072,829 |
| Sep 4, 2024 | 19.36 | 19.46 | 19.32 | 19.40 | 19.40 | - | 1,528,313 |
| Sep 3, 2024 | 19.39 | 19.41 | 19.24 | 19.40 | 19.40 | -0.36% | 1,923,724 |
| Aug 30, 2024 | 19.58 | 19.60 | 19.42 | 19.47 | 19.47 | -0.66% | 1,711,894 |
| Aug 29, 2024 | 19.53 | 19.67 | 19.51 | 19.60 | 19.60 | 0.46% | 1,523,216 |
| Aug 28, 2024 | 19.53 | 19.53 | 19.42 | 19.51 | 19.51 | -0.71% | 1,311,015 |
| Aug 27, 2024 | 19.50 | 19.65 | 19.48 | 19.65 | 19.65 | 0.26% | 1,451,615 |
| Aug 26, 2024 | 19.61 | 19.63 | 19.51 | 19.60 | 19.60 | 0.41% | 1,576,871 |
| Aug 23, 2024 | 19.45 | 19.56 | 19.40 | 19.52 | 19.52 | 1.19% | 2,726,181 |
| Aug 22, 2024 | 19.40 | 19.40 | 19.22 | 19.29 | 19.29 | -1.18% | 1,939,653 |
| Aug 21, 2024 | 19.47 | 19.58 | 19.37 | 19.52 | 19.52 | - | 3,142,456 |
| Aug 20, 2024 | 19.60 | 19.63 | 19.41 | 19.52 | 19.52 | 0.41% | 1,805,487 |
| Aug 19, 2024 | 19.28 | 19.44 | 19.24 | 19.44 | 19.44 | 0.10% | 2,279,409 |
| Aug 16, 2024 | 19.34 | 19.42 | 19.19 | 19.42 | 19.42 | 1.68% | 5,632,013 |
| Aug 15, 2024 | 19.06 | 19.16 | 18.96 | 19.10 | 19.10 | 0.37% | 1,779,703 |
| Aug 14, 2024 | 19.03 | 19.10 | 18.92 | 19.03 | 19.03 | -0.63% | 4,669,591 |
| Aug 13, 2024 | 19.14 | 19.20 | 19.11 | 19.15 | 19.15 | -0.16% | 1,237,562 |
| Aug 12, 2024 | 19.00 | 19.18 | 19.00 | 19.18 | 19.18 | 1.59% | 2,928,165 |
| Aug 9, 2024 | 18.85 | 18.93 | 18.79 | 18.88 | 18.88 | 0.43% | 1,989,807 |
| Aug 8, 2024 | 18.79 | 18.81 | 18.72 | 18.80 | 18.80 | 1.18% | 4,220,228 |
| Aug 7, 2024 | 18.70 | 18.73 | 18.57 | 18.58 | 18.58 | -0.05% | 1,595,907 |
| Aug 6, 2024 | 18.67 | 18.72 | 18.54 | 18.59 | 18.59 | -0.75% | 2,602,747 |
| Aug 5, 2024 | 18.58 | 18.80 | 18.54 | 18.73 | 18.73 | -1.21% | 4,608,129 |
| Aug 2, 2024 | 19.15 | 19.24 | 18.75 | 18.96 | 18.96 | - | 3,679,257 |
| Aug 1, 2024 | 19.03 | 19.10 | 18.90 | 18.96 | 18.96 | -0.11% | 3,167,697 |
| Jul 31, 2024 | 18.80 | 19.02 | 18.78 | 18.98 | 18.98 | 1.55% | 4,329,359 |
| Jul 30, 2024 | 18.57 | 18.71 | 18.49 | 18.69 | 18.69 | 1.19% | 2,192,796 |
| Jul 29, 2024 | 18.56 | 18.58 | 18.38 | 18.47 | 18.47 | -0.11% | 1,660,911 |
| Jul 26, 2024 | 18.43 | 18.53 | 18.41 | 18.49 | 18.49 | 1.09% | 1,489,833 |
| Jul 25, 2024 | 18.38 | 18.42 | 18.23 | 18.29 | 18.29 | -1.51% | 2,043,855 |
| Jul 24, 2024 | 18.73 | 18.83 | 18.57 | 18.57 | 18.57 | -0.21% | 1,939,717 |
| Jul 23, 2024 | 18.60 | 18.65 | 18.55 | 18.61 | 18.61 | 0.32% | 1,388,254 |
| Jul 22, 2024 | 18.54 | 18.56 | 18.43 | 18.55 | 18.55 | 0.05% | 1,321,640 |
| Jul 19, 2024 | 18.52 | 18.63 | 18.51 | 18.54 | 18.54 | -1.90% | 1,174,832 |
| Jul 18, 2024 | 19.04 | 19.10 | 18.87 | 18.90 | 18.90 | -0.63% | 1,201,212 |
| Jul 17, 2024 | 19.14 | 19.22 | 18.95 | 19.02 | 19.02 | -0.42% | 1,526,896 |
| Jul 16, 2024 | 18.89 | 19.10 | 18.89 | 19.10 | 19.10 | 1.70% | 2,468,147 |
| Jul 15, 2024 | 18.73 | 18.90 | 18.69 | 18.78 | 18.78 | 0.37% | 1,454,527 |
| Jul 12, 2024 | 18.60 | 18.73 | 18.58 | 18.71 | 18.71 | 0.05% | 1,218,021 |
| Jul 11, 2024 | 18.70 | 18.75 | 18.60 | 18.70 | 18.70 | 1.52% | 4,135,380 |
| Jul 10, 2024 | 18.49 | 18.54 | 18.41 | 18.42 | 18.42 | 0.27% | 878,651 |
| Jul 9, 2024 | 18.38 | 18.43 | 18.25 | 18.37 | 18.37 | 0.16% | 1,237,190 |
| Jul 8, 2024 | 18.43 | 18.46 | 18.25 | 18.34 | 18.34 | -1.13% | 1,326,759 |
| Jul 5, 2024 | 18.45 | 18.57 | 18.45 | 18.55 | 18.55 | 1.37% | 2,114,344 |