U.S. markets closed

Sprott Physical Gold Trust (PHYS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.12+0.02 (+0.14%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202014.1114.1914.1014.1214.121,977,800
Nov 24, 202014.2314.2314.0914.1014.104,582,500
Nov 23, 202014.6614.7414.3614.3914.394,047,600
Nov 20, 202014.7614.8114.7214.7614.761,702,900
Nov 19, 202014.6714.7214.6514.7014.702,244,300
Nov 18, 202014.8614.9314.7814.7814.781,907,100
Nov 17, 202015.0015.0414.8814.9214.921,411,600
Nov 16, 202015.0015.0615.0015.0315.031,656,500
Nov 13, 202015.0215.0815.0115.0415.041,248,900
Nov 12, 202014.8114.9514.8014.9214.921,354,800
Nov 11, 202014.8214.8614.8014.8114.81993,000
Nov 10, 202014.9314.9714.8714.9214.922,371,200
Nov 09, 202015.0415.0414.6414.8014.805,816,500
Nov 06, 202015.4715.5215.3815.4915.491,354,900
Nov 05, 202015.3515.4615.3315.4315.436,599,900
Nov 04, 202015.2315.2415.1315.2015.201,360,500
Nov 03, 202015.2315.2615.1615.1915.192,045,400
Nov 02, 202015.1415.1915.0715.1215.122,915,500
Oct 30, 202015.1015.1114.9915.0115.012,951,800
Oct 29, 202014.9715.0614.9414.9914.991,528,100
Oct 28, 202015.1015.1114.9815.0315.031,779,300
Oct 27, 202015.2515.3115.2415.2815.281,142,000
Oct 26, 202015.2715.2915.2015.2515.251,074,700
Oct 23, 202015.2815.2815.1615.2515.25987,500
Oct 22, 202015.2515.2615.1415.2315.23722,100
Oct 21, 202015.3515.4115.3115.3615.361,740,000
Oct 20, 202015.1815.2915.1415.2715.27871,800
Oct 19, 202015.2415.2415.1515.1615.161,023,500
Oct 16, 202015.2215.2215.1115.1415.14970,500
Oct 15, 202015.0915.1815.0315.1715.171,066,100
Oct 14, 202015.1115.1915.0615.1115.111,183,300
Oct 13, 202015.1515.1515.0015.0215.021,717,900
Oct 12, 202015.2915.3315.2215.2915.291,178,300
Oct 09, 202015.3115.3415.2015.2815.283,729,100
Oct 08, 202015.1315.1615.0315.1315.13662,500
Oct 07, 202015.0915.0914.9915.0615.061,324,400
Oct 06, 202015.3515.3515.0415.0815.081,305,400
Oct 05, 202015.2015.2915.2015.2715.271,545,700
Oct 02, 202015.0815.1915.0815.1515.151,250,600
Oct 01, 202015.2015.2015.1015.1315.132,324,800
Sep 30, 202015.1115.1815.0015.0515.051,560,100
Sep 29, 202015.0515.1315.0215.1215.121,921,900
Sep 28, 202014.9715.0014.9215.0015.002,220,600
Sep 25, 202014.9114.9714.8214.9414.941,261,000
Sep 24, 202014.9014.9914.8214.9614.962,819,700
Sep 23, 202015.1215.1814.9214.9514.952,958,200
Sep 22, 202015.3715.3815.2415.3015.301,759,900
Sep 21, 202015.3815.4015.0815.3415.343,205,600
Sep 18, 202015.6615.6615.5815.6215.622,048,100
Sep 17, 202015.5015.6415.4815.6215.621,416,300
Sep 16, 202015.7615.7815.6015.6815.681,893,400
Sep 15, 202015.6615.7015.6115.6515.652,790,300
Sep 14, 202015.5915.6215.5515.5915.591,558,500
Sep 11, 202015.5415.5915.4515.4815.481,571,900
Sep 10, 202015.6415.6615.4815.5015.502,146,900
Sep 09, 202015.4315.5315.3815.5015.501,518,300
Sep 08, 202015.3015.4015.1815.3115.312,598,200
Sep 04, 202015.3215.4615.2315.4415.442,256,900
Sep 03, 202015.5015.5515.3215.3415.342,485,800
Sep 02, 202015.6815.6815.4015.5115.512,402,100
Sep 01, 202015.8215.8315.6415.7215.722,212,800
Aug 31, 202015.6315.7015.5815.6615.661,985,800
Aug 28, 202015.6515.6615.4815.5615.564,801,700
Aug 27, 202015.7515.7515.2615.4315.433,798,200
Aug 26, 202015.2115.5715.1815.5515.552,906,000
Aug 25, 202015.2015.2815.0915.2615.262,233,200
Aug 24, 202015.4015.4315.2015.2115.211,985,100
Aug 21, 202015.3315.3815.1915.3415.342,312,800
Aug 20, 202015.3015.5215.2715.4715.472,163,400
Aug 19, 202015.9315.9315.3415.4015.402,756,300
Aug 18, 202015.9415.9715.6815.9015.903,401,100
Aug 17, 202015.6015.7015.5915.6615.663,373,500
Aug 14, 202015.4615.5415.3615.4115.411,636,300
Aug 13, 202015.3915.5115.3115.4315.432,574,200
Aug 12, 202015.4515.5015.1715.1815.185,055,600
Aug 11, 202015.6715.6815.1615.2515.258,050,800
Aug 10, 202016.1916.3516.1116.1916.193,138,100
Aug 07, 202016.4816.5015.9816.1916.194,347,200
Aug 06, 202016.3916.4416.3016.4216.422,871,500
Aug 05, 202016.2016.3316.1616.2016.204,272,800
Aug 04, 202015.8216.0015.7615.9815.985,150,100
Aug 03, 202015.8215.8215.6415.8215.821,936,900
Jul 31, 202015.6815.7915.6215.7315.732,120,900
Jul 30, 202015.5915.6515.3915.5715.572,475,500
Jul 29, 202015.6115.7515.4415.7115.712,309,400
Jul 28, 202015.4015.5615.3015.5115.513,244,700
Jul 27, 202015.5915.6015.3715.3715.374,347,000
Jul 24, 202015.2315.2315.1715.2015.203,020,000
Jul 23, 202014.9515.1114.9115.0415.044,435,400
Jul 22, 202014.8414.9014.8014.8914.893,694,000
Jul 21, 202014.8014.8014.6914.7214.723,693,600
Jul 20, 202014.6914.7014.5314.5914.592,227,600
Jul 17, 202014.5414.5714.5114.5614.561,689,100
Jul 16, 202014.6014.6114.4614.4814.481,354,100
Jul 15, 202014.5214.5814.4814.5514.551,363,500
Jul 14, 202014.4814.5414.4514.5314.531,436,500
Jul 13, 202014.5814.6114.4314.4914.493,648,400
Jul 10, 202014.5514.6014.4914.5214.521,519,200
Jul 09, 202014.6414.6414.4514.5414.541,793,000
Jul 08, 202014.6214.6414.5414.5814.582,427,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...