PHYS - Sprott Physical Gold Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201912.0412.0711.9712.0412.04305,056
Sep 13, 201912.0612.0911.8711.9211.92916,200
Sep 12, 201912.1112.1711.9911.9911.991,271,000
Sep 11, 201911.9212.0111.9111.9811.98411,100
Sep 10, 201911.9912.0311.9011.9211.92674,800
Sep 09, 201912.1012.1111.9911.9911.99538,800
Sep 06, 201912.1712.2412.0612.0712.071,189,500
Sep 05, 201912.3312.3612.0512.1512.151,070,300
Sep 04, 201912.3712.4912.3612.4812.48666,900
Sep 03, 201912.3312.4212.3212.3612.361,831,900
Aug 30, 201912.2612.3212.1812.2612.26769,300
Aug 29, 201912.3812.3912.1912.2712.27777,300
Aug 28, 201912.3812.4012.3212.3612.36745,200
Aug 27, 201912.2712.3912.2412.3712.37775,400
Aug 26, 201912.2812.3112.2112.2312.23541,500
Aug 23, 201912.0712.2812.0712.2512.251,835,500
Aug 22, 201912.0512.0912.0312.0612.06334,100
Aug 21, 201912.0912.1312.0712.0812.08402,800
Aug 20, 201912.0812.1312.0512.1012.10420,100
Aug 19, 201912.0612.0812.0012.0212.02502,600
Aug 16, 201912.1612.1912.0912.1612.16476,000
Aug 15, 201912.2012.2412.1412.2212.22814,700
Aug 14, 201912.1312.2312.1012.1812.181,241,500
Aug 13, 201912.2012.2011.8712.0712.07963,400
Aug 12, 201912.0212.1812.0212.1112.111,190,800
Aug 09, 201911.9912.0711.9512.0112.01913,500
Aug 08, 201911.9412.0611.9212.0312.03594,400
Aug 07, 201911.9912.0711.9511.9511.952,308,400
Aug 06, 201911.7511.8111.7311.7811.78797,500
Aug 05, 201911.7011.7611.6211.7111.712,321,900
Aug 02, 201911.4511.6011.4511.5211.52805,900
Aug 01, 201911.3011.5711.2611.5311.531,943,600
Jul 31, 201911.4811.5211.3211.3611.36878,900
Jul 30, 201911.4811.5211.4411.4911.49544,000
Jul 29, 201911.4111.4711.3711.4711.47313,400
Jul 26, 201911.4311.4311.3711.3711.37305,400
Jul 25, 201911.4211.4211.3311.3711.37552,800
Jul 24, 201911.4611.4711.4111.4211.42388,200
Jul 23, 201911.4511.4811.3611.3811.38332,900
Jul 22, 201911.4711.4911.4311.4611.46440,200
Jul 19, 201911.5211.5911.4211.4311.43642,100
Jul 18, 201911.3911.6111.3611.6011.60977,900
Jul 17, 201911.2811.4411.2811.4111.41619,100
Jul 16, 201911.3611.3611.2211.2611.26584,300
Jul 15, 201911.3211.3611.3011.3411.34532,400
Jul 12, 201911.3211.3811.2811.3811.38865,200
Jul 11, 201911.3511.3711.2711.3111.31394,700
Jul 10, 201911.2711.3811.2711.3511.351,126,800
Jul 09, 201911.1711.2211.1311.1911.19461,700
Jul 08, 201911.2311.2511.1311.1411.14355,400
Jul 05, 201911.1611.2511.1111.2311.23762,100
Jul 03, 201911.3511.3811.3011.3311.33331,600
Jul 02, 201911.1711.3311.1511.3011.301,472,400
Jul 01, 201911.1811.2111.0911.1011.101,162,500
Jun 28, 201911.3211.3311.2811.3311.33512,500
Jun 27, 201911.2711.3111.2311.3111.31453,000
Jun 26, 201911.3011.3511.2311.3111.311,117,500
Jun 25, 201911.4011.4911.2811.4011.401,922,200
Jun 24, 201911.2211.3411.2211.3211.32817,500
Jun 21, 201911.1311.1811.0811.1611.16693,300
Jun 20, 201911.0611.1611.0511.0711.071,843,200
Jun 19, 201910.7710.8710.7710.8710.87500,300
Jun 18, 201910.8310.8510.7510.7810.78460,800
Jun 17, 201910.7810.7810.7210.7610.76251,800
Jun 14, 201910.8010.8310.7310.7510.75607,600
Jun 13, 201910.6810.7510.6710.7310.73391,400
Jun 12, 201910.6510.7010.6410.6510.65274,700
Jun 11, 201910.6110.6310.5810.6010.60287,700
Jun 10, 201910.6310.6610.5810.6610.66537,600
Jun 07, 201910.7310.7710.7110.7210.72693,400
Jun 06, 201910.6810.7110.6510.6710.67520,400
Jun 05, 201910.6710.7110.5810.6110.61581,000
Jun 04, 201910.5710.6010.5410.5810.58503,600
Jun 03, 201910.4710.6110.4610.5910.591,280,500
May 31, 201910.3710.4310.3210.4010.402,154,200
May 30, 201910.2410.3010.2110.3010.30342,500
May 29, 201910.2210.2510.2010.2310.23278,400
May 28, 201910.2210.2210.1710.2210.22309,700
May 24, 201910.2510.2510.2010.2510.25316,700
May 23, 201910.1910.2810.1810.2410.24341,900
May 22, 201910.1810.1910.1510.1510.15195,400
May 21, 201910.1210.1810.1210.1610.16361,500
May 20, 201910.1810.2010.1710.1810.18246,400
May 17, 201910.2210.2210.1610.1810.18455,000
May 16, 201910.3010.3010.2310.2510.25409,300
May 15, 201910.3610.3810.3210.3310.33270,800
May 14, 201910.3710.3710.3110.3510.35349,500
May 13, 201910.3010.3710.2610.3610.36619,500
May 10, 201910.2210.2510.2010.2510.251,157,700
May 09, 201910.1810.2410.1810.2110.211,255,600
May 08, 201910.2410.2610.1810.1810.18534,600
May 07, 201910.1910.2410.1710.2210.22694,400
May 06, 201910.1710.2110.1610.1610.16684,300
May 03, 201910.1610.2010.1510.1610.161,364,700
May 02, 201910.1010.1510.0810.1210.12394,400
May 01, 201910.2010.2710.1610.1610.16440,400
Apr 30, 201910.2310.2510.1910.2510.251,321,300
Apr 29, 201910.2210.2310.1810.2310.231,280,300
Apr 26, 201910.2710.3010.2510.2510.25843,300
Apr 25, 201910.2510.2910.2010.2110.21834,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...