PHYS Price Insights

Sprott Physical Gold Trust (PHYS)

18.38 -0.12 (-0.62%) USD | NYSEARCA | Apr 17, 16:00

18.32 -0.06 (-0.35%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2010. Upgrade now.

Date	Open	High	Low	Close	Volume
Apr 16, 2024	18.38	18.55	18.25	18.50	3.119M
Apr 15, 2024	18.14	18.44	17.93	18.44	5.708M
Apr 12, 2024	18.55	18.75	18.02	18.08	8.480M
Apr 11, 2024	18.16	18.40	18.08	18.40	2.264M
Apr 10, 2024	18.02	18.24	17.98	18.09	2.323M
Apr 09, 2024	18.27	18.34	18.15	18.24	2.171M
Apr 08, 2024	18.08	18.16	17.96	18.15	1.265M
Apr 05, 2024	17.89	18.08	17.86	18.01	3.789M
Apr 04, 2024	17.86	17.95	17.77	17.80	2.262M
Apr 03, 2024	17.74	17.93	17.69	17.90	1.996M
Apr 02, 2024	17.61	17.75	17.54	17.73	2.600M
Apr 01, 2024	17.54	17.57	17.36	17.48	3.814M
Mar 28, 2024	17.18	17.34	17.15	17.30	1.833M
Mar 27, 2024	17.00	17.09	16.98	17.06	1.853M
Mar 26, 2024	17.03	17.04	16.90	16.92	885971.0
Mar 25, 2024	16.86	16.93	16.86	16.87	1.484M
Mar 22, 2024	16.85	16.91	16.74	16.79	875944.0
Mar 21, 2024	17.07	17.08	16.78	16.92	1.604M
Mar 20, 2024	16.67	16.98	16.66	16.96	1.635M
Mar 19, 2024	16.76	16.77	16.69	16.73	1.639M
Mar 18, 2024	16.77	16.82	16.75	16.82	1.012M
Mar 15, 2024	16.78	16.85	16.76	16.77	940859.0
Mar 14, 2024	16.82	16.83	16.74	16.81	1.013M
Mar 13, 2024	16.81	16.94	16.80	16.87	1.361M
Mar 12, 2024	16.85	16.85	16.70	16.74	1.532M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

10.12

Minimum

May 02 2019

18.50

Maximum

Apr 16 2024

14.10

Average

14.28

Median

Jun 29 2020

Price Benchmarks