Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

Sprott Physical Gold Trust (PHYS)

Compare
22.48
-0.22
(-0.97%)
At close: March 10 at 4:00:00 PM EDT
22.45
-0.03
(-0.13%)
After hours: March 10 at 7:54:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202522.6322.7022.4522.4822.483,817,700
Mar 7, 202522.7622.8122.5922.7022.704,029,800
Mar 6, 202522.6222.7522.6222.6622.664,521,100
Mar 5, 202522.5722.7622.5422.7422.744,983,500
Mar 4, 202522.5722.6822.4722.6222.624,615,700
Mar 3, 202522.2322.4222.2322.3922.396,410,500
Feb 28, 202522.1022.1321.9622.1022.105,422,600
Feb 27, 202522.4222.4522.2722.3122.315,194,400
Feb 26, 202522.5122.6622.4622.6622.663,602,400
Feb 25, 202522.8422.8622.4322.6122.615,440,100
Feb 24, 202522.8222.9122.7122.8822.884,358,900
Feb 21, 202522.7222.8122.6322.7322.733,363,500
Feb 20, 202522.6522.8022.6522.7522.754,293,800
Feb 19, 202522.6322.6922.5322.6922.693,060,700
Feb 18, 202522.6422.6622.5922.6222.626,558,700
Feb 14, 202522.7022.7022.2722.3322.336,428,300
Feb 13, 202522.5222.7122.5122.6822.683,281,500
Feb 12, 202522.3822.5022.3222.4522.453,672,800
Feb 11, 202522.4122.4922.3522.4222.423,605,500
Feb 10, 202522.4822.4822.3522.4522.455,605,400
Feb 7, 202522.2822.3722.1122.1622.164,617,600
Feb 6, 202522.1722.1721.9822.1422.143,199,200
Feb 5, 202522.2222.3222.1722.2022.204,293,500
Feb 4, 202521.9622.0621.9622.0322.033,405,100
Feb 3, 202521.7621.8721.7221.8021.805,641,200
Jan 31, 202521.6821.7621.5921.6521.653,771,300
Jan 30, 202521.4721.6121.4421.5621.564,045,400
Jan 29, 202521.3221.3321.2021.2921.292,631,000
Jan 28, 202521.2421.3621.2421.3621.361,734,900
Jan 27, 202521.2621.2821.0721.1721.173,348,800
Jan 24, 202521.4521.5321.4121.4221.422,557,000
Jan 23, 202521.2121.3221.1721.2921.292,535,300
Jan 22, 202521.2721.3321.2321.3021.302,221,700
Jan 21, 202521.0721.2021.0621.1921.192,365,700
Jan 17, 202520.9121.0020.8520.8720.871,698,800
Jan 16, 202520.9821.0520.9420.9620.962,209,600
Jan 15, 202520.7620.8320.6320.8020.802,251,000
Jan 14, 202520.4820.6520.4820.6220.622,121,200
Jan 13, 202520.5520.6120.4820.5020.502,084,500
Jan 10, 202520.6720.8120.6320.7320.734,527,700
Jan 8, 202520.4820.5420.3820.4720.472,264,100
Jan 7, 202520.4420.4820.3120.3820.382,897,700
Jan 6, 202520.2020.3120.1720.2720.272,659,200
Jan 3, 202520.3820.4120.3020.3020.301,794,200
Jan 2, 202520.3220.4720.3220.4420.441,905,600
Dec 31, 202420.0420.1720.0420.1420.141,711,100
Dec 30, 202420.1120.1119.9620.0320.031,890,700
Dec 27, 202420.1020.1620.0820.1320.131,385,300
Dec 26, 202420.2420.3120.1920.2520.251,180,700
Dec 24, 202420.1320.1420.0720.1320.13780,600
Dec 23, 202420.1720.1720.0720.0820.081,403,300
Dec 20, 202420.1120.2720.0920.2120.212,060,500
Dec 19, 202419.9520.0019.8919.9819.981,980,900
Dec 18, 202420.3520.3519.8919.9419.943,656,100
Dec 17, 202420.3420.4120.3020.3820.381,480,400
Dec 16, 202420.4620.4820.4020.4620.462,425,600
Dec 13, 202420.4920.5320.4020.4020.402,911,800
Dec 12, 202420.7120.7120.6120.6720.672,461,500
Dec 11, 202420.7920.9820.7720.9220.922,183,700
Dec 10, 202420.6420.7720.6420.7320.732,052,900
Dec 9, 202420.4320.5820.4220.4420.442,120,500
Dec 6, 202420.2320.3120.2020.2520.251,557,400
Dec 5, 202420.3520.3620.1720.2520.252,507,500
Dec 4, 202420.3520.4320.3420.3720.372,554,000
Dec 3, 202420.3720.3920.2420.2820.282,158,200
Dec 2, 202420.3720.3820.2220.2620.262,624,400
Nov 29, 202420.4620.4820.3920.4620.461,292,900
Nov 27, 202420.3720.4120.2520.2620.261,832,900
Nov 26, 202420.1820.2320.0920.2120.212,156,200
Nov 25, 202420.3720.3720.1120.1820.184,287,800
Nov 22, 202420.7020.9020.6720.8420.842,652,700
Nov 21, 202420.5320.6220.5120.5720.573,763,600
Nov 20, 202420.3120.4620.2920.4020.402,885,300
Nov 19, 202420.2020.2820.1420.2520.252,993,000
Nov 18, 202419.9720.0719.9720.0320.032,478,700
Nov 15, 202419.6919.7519.6319.6719.671,476,900
Nov 14, 202419.6719.7719.6319.6619.662,989,900
Nov 13, 202419.9920.0219.7419.7719.774,181,400
Nov 12, 202420.0320.0419.7519.9019.907,975,300
Nov 11, 202420.3020.3020.0620.1420.147,619,500
Nov 8, 202420.8420.8620.7120.7420.742,167,900
Nov 7, 202420.8120.9320.7920.9020.904,730,700
Nov 6, 202420.6420.7520.5520.6420.645,652,400
Nov 5, 202421.3521.3721.2321.3121.311,479,200
Nov 4, 202421.3021.3321.2021.2821.281,694,600
Nov 1, 202421.3921.4421.2521.2521.252,018,800
Oct 31, 202421.5321.5321.2121.3221.323,394,100
Oct 30, 202421.6021.7021.5321.6621.664,182,200
Oct 29, 202421.4221.5321.3921.5321.532,899,100
Oct 28, 202421.2821.3421.2621.3021.302,202,200
Oct 25, 202421.2121.3421.1821.3321.332,031,900
Oct 24, 202421.2921.3121.1421.2521.251,864,900
Oct 23, 202421.3021.3021.0321.1121.111,992,700
Oct 22, 202421.2721.3721.2321.3521.352,274,800
Oct 21, 202421.2821.3121.0921.1421.143,408,100
Oct 18, 202421.0021.1520.9921.1321.132,254,800
Oct 17, 202420.8420.9620.8320.9220.921,527,200
Oct 16, 202420.8220.8720.7220.7820.781,091,800
Oct 15, 202420.6120.7420.5620.6820.681,266,800
Oct 14, 202420.6220.6720.5420.6120.61759,500
Oct 11, 202420.5720.6720.5620.6420.641,071,400
Oct 10, 202420.3620.4520.3320.4220.421,372,300
Oct 9, 202420.3020.3420.2420.2820.281,298,600
Oct 8, 202420.4920.5120.2320.4020.402,101,800
Oct 7, 202420.5620.5820.5020.5120.511,149,800
Oct 4, 202420.6020.7320.5220.5820.581,427,600
Oct 3, 202420.5620.6620.4820.6320.631,697,300
Oct 2, 202420.6220.6720.5120.6220.622,378,200
Oct 1, 202420.5520.7220.5520.6320.632,625,000
Sep 30, 202420.4820.4820.3420.3820.381,607,800
Sep 27, 202420.6620.7120.4820.5620.561,718,600
Sep 26, 202420.6920.7520.6020.7220.721,640,100
Sep 25, 202420.6620.7120.5420.6220.622,168,000
Sep 24, 202420.4520.6720.4320.6620.662,504,600
Sep 23, 202420.3820.4520.3720.3920.391,344,700
Sep 20, 202420.2620.3520.2220.3320.333,676,400
Sep 19, 202420.0220.1319.9620.1020.102,118,900
Sep 18, 202420.0120.2119.7819.8219.822,316,100
Sep 17, 202420.0320.0819.8919.9419.942,591,300
Sep 16, 202420.0520.0819.9820.0820.082,050,400
Sep 13, 202419.9620.0519.9320.0420.042,314,200
Sep 12, 202419.7719.8019.6819.8019.806,591,000
Sep 11, 202419.5619.6419.4819.6019.601,604,300
Sep 10, 202419.6019.6219.4819.6119.611,422,000
Sep 9, 202419.4719.5319.4219.5319.531,094,500
Sep 6, 202419.5319.6119.3619.4319.432,234,000
Sep 5, 202419.6219.6219.5019.5919.591,072,800
Sep 4, 202419.3619.4619.3219.4019.401,555,000
Sep 3, 202419.3919.4119.2419.4019.401,923,700
Aug 30, 202419.5819.6019.4219.4719.471,711,900
Aug 29, 202419.5319.6719.5119.6019.601,523,200
Aug 28, 202419.5319.5319.4219.5119.511,311,000
Aug 27, 202419.5019.6519.4819.6519.651,451,600
Aug 26, 202419.6119.6319.5119.6019.601,576,900
Aug 23, 202419.4519.5619.4019.5219.522,726,200
Aug 22, 202419.4019.4019.2219.2919.291,939,700
Aug 21, 202419.4719.5819.3619.5219.523,142,500
Aug 20, 202419.6019.6319.4119.5219.521,805,500
Aug 19, 202419.2819.4419.2419.4419.442,279,400
Aug 16, 202419.3419.4219.1919.4219.425,632,000
Aug 15, 202419.0619.1618.9619.1019.101,779,700
Aug 14, 202419.0319.1018.9219.0319.034,669,600
Aug 13, 202419.1419.2019.1119.1519.151,237,600
Aug 12, 202419.0019.1819.0019.1819.182,928,200
Aug 9, 202418.8518.9318.7918.8818.881,989,800
Aug 8, 202418.7918.8118.7218.8018.804,220,200
Aug 7, 202418.7018.7318.5718.5818.581,595,900
Aug 6, 202418.6718.7218.5418.5918.592,602,700
Aug 5, 202418.5818.8018.5418.7318.734,608,100
Aug 2, 202419.1519.2418.7518.9618.963,679,300
Aug 1, 202419.0319.1018.9018.9618.963,167,700
Jul 31, 202418.8019.0218.7818.9818.984,329,400
Jul 30, 202418.5718.7018.4918.6918.692,192,800
Jul 29, 202418.5618.5818.3818.4718.471,660,900
Jul 26, 202418.4318.5318.4118.4918.491,489,600
Jul 25, 202418.3818.4218.2318.2918.292,043,900
Jul 24, 202418.7318.8318.5718.5718.571,939,700
Jul 23, 202418.6018.6518.5518.6118.611,388,300
Jul 22, 202418.5418.5618.4318.5518.551,321,600
Jul 19, 202418.5218.6318.5118.5418.541,174,800
Jul 18, 202419.0419.1018.8718.9018.901,201,200
Jul 17, 202419.1419.2218.9519.0219.021,526,900
Jul 16, 202418.8919.1018.8919.1019.102,468,100
Jul 15, 202418.7318.9018.6918.7818.781,454,500
Jul 12, 202418.6018.7318.5818.7118.711,217,900
Jul 11, 202418.7018.7518.6018.7018.704,132,400
Jul 10, 202418.4918.5418.4118.4218.42878,700
Jul 9, 202418.3818.4318.2518.3718.371,233,300
Jul 8, 202418.4318.4618.2518.3418.341,326,800
Jul 5, 202418.4518.5718.4518.5518.552,114,300
Jul 3, 202418.2818.3918.2818.3018.301,390,700
Jul 2, 202418.1118.1718.0518.1218.12965,300
Jul 1, 202418.0718.1418.0318.1218.121,164,300
Jun 28, 202418.1318.1418.0518.0618.06754,200
Jun 27, 202418.0418.1218.0318.0818.081,086,000
Jun 26, 202417.8517.9217.8417.8617.861,231,600
Jun 25, 202418.0718.1018.0018.0218.021,250,400
Jun 24, 202418.0818.1518.0818.1118.111,226,600
Jun 21, 202418.3018.3018.0018.0218.021,817,100
Jun 20, 202418.1718.3818.1618.3318.332,246,300
Jun 18, 202418.0018.1217.9818.1018.101,068,400
Jun 17, 202418.0518.0917.9418.0418.041,061,400
Jun 14, 202418.0818.1518.0518.1518.151,747,500
Jun 13, 202418.0318.0717.8317.8917.891,494,800
Jun 12, 202418.2018.2218.0018.0618.061,886,900
Jun 11, 202417.9818.0417.9418.0218.021,227,700
Jun 10, 202417.9318.0217.8917.9817.981,490,200
Jun 7, 202418.0918.0917.8017.8017.802,676,100
Jun 6, 202418.3518.4918.3218.4318.431,221,700
Jun 5, 202418.1818.3218.1218.3018.301,885,700
Jun 4, 202418.1718.1717.9818.0918.091,300,000
Jun 3, 202418.1518.2818.1018.2418.242,815,500
May 31, 202418.2918.3118.0418.0918.091,663,400
May 30, 202418.2018.2618.1718.1718.171,110,100
May 29, 202418.2018.2018.1318.1418.141,572,100
May 28, 202418.3318.3418.2018.2918.292,028,900
May 24, 202418.1818.2118.0918.1018.101,030,900
May 23, 202418.3518.4018.0818.0818.081,897,600
May 22, 202418.7418.7418.4518.5018.501,550,000
May 21, 202418.8818.8918.7718.8218.821,368,200
May 20, 202418.7818.9318.7018.8618.862,274,400
May 17, 202418.6518.7518.6218.7518.753,582,900
May 16, 202418.4818.5118.4018.4618.462,100,800
May 15, 202418.3318.5518.2318.5018.502,157,300
May 14, 202418.2218.2918.1918.2618.261,362,500
May 13, 202418.2118.2318.1018.1318.131,476,700
May 10, 202418.3818.4018.2718.3318.331,581,700
May 9, 202417.9318.1917.9318.1718.171,473,000
May 8, 202417.8517.9717.8517.8517.851,356,900
May 7, 202417.9617.9817.9017.9117.91898,100
May 6, 202417.9918.0417.9417.9917.991,206,300
May 3, 202417.8017.8417.6417.8017.801,757,900
May 2, 202417.7517.8817.7117.8317.831,569,100
May 1, 202417.7918.0417.7517.8917.893,372,900
Apr 30, 202417.8517.9217.6817.6917.692,324,300
Apr 29, 202418.0918.1918.0218.1018.101,489,100
Apr 26, 202418.2018.2018.0518.1418.141,942,300
Apr 25, 202417.9818.1717.9518.0918.092,281,600
Apr 24, 202418.0018.1217.9617.9917.991,948,100
Apr 23, 202417.9018.0817.8918.0118.011,843,900
Apr 22, 202418.1118.1418.0018.0618.063,566,900
Apr 19, 202418.4418.6418.4318.5018.502,044,000
Apr 18, 202418.5118.5218.3618.4418.441,728,300
Apr 17, 202418.4718.5118.2618.4018.403,729,100
Apr 16, 202418.3818.5518.2518.5018.503,123,900
Apr 15, 202418.1418.4417.9318.4418.445,744,600
Apr 12, 202418.5518.7518.0218.0818.088,479,200
Apr 11, 202418.1618.4018.0818.4018.402,264,200
Apr 10, 202418.0218.2517.9818.0918.092,322,900
Apr 9, 202418.2718.3418.1518.2418.242,171,200
Apr 8, 202418.0818.1617.9618.1518.151,264,700
Apr 5, 202417.8918.0917.8618.0118.013,784,400
Apr 4, 202417.8617.9517.7717.8017.802,261,700
Apr 3, 202417.7417.9317.6917.9017.901,996,100
Apr 2, 202417.6117.7517.5417.7317.732,600,100
Apr 1, 202417.5417.5717.3617.4817.483,813,600
Mar 28, 202417.1817.3417.1517.3017.301,833,300
Mar 27, 202417.0017.0916.9817.0617.061,852,600
Mar 26, 202417.0317.0416.9016.9216.92885,900
Mar 25, 202416.8616.9316.8616.8716.871,484,400
Mar 22, 202416.8516.9116.7416.7916.79875,900
Mar 21, 202417.0717.0816.7816.9216.921,603,600
Mar 20, 202416.6716.9916.6616.9616.961,635,400
Mar 19, 202416.7616.7716.6916.7316.731,638,800
Mar 18, 202416.7716.8216.7516.8216.821,011,900
Mar 15, 202416.7916.8516.7616.7716.77940,900
Mar 14, 202416.8216.8316.7416.8116.811,012,600
Mar 13, 202416.8116.9416.8016.8716.871,361,200
Mar 12, 202416.8516.8516.7016.7416.741,532,100
Mar 11, 202416.9517.0016.9216.9516.951,823,300

Related Tickers

PSLV Sprott Physical Silver Trust
10.86
-1.81%
 
CEF Sprott Physical Gold and Silver Trust
26.48
-1.08%
 
PSLV.TO Sprott Physical Silver Trust
15.67
-1.45%
 
SPPP Sprott Physical Platinum and Palladium Trust
9.40
-1.88%
 
SII Sprott Inc.
41.98
-5.39%
 
UTG Reaves Utility Income Fund
31.42
-0.35%
 
PDI PIMCO Dynamic Income Fund
20.03
-0.10%
 
FSK FS KKR Capital Corp.
22.67
-0.92%
 
ARCC Ares Capital Corporation
22.45
-2.43%
 
KKR KKR & Co. Inc.
108.17
-6.16%