Sprott Physical Gold Trust (NY: PHYS )

13.98 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 13.98 14.02 13.95 13.98 1,392,440 -0.03(-0.21%)
Dec 03, 2021 13.89 14.03 13.86 14.01 1,762,937 +0.12(+0.86%)
Dec 02, 2021 13.98 13.98 13.83 13.89 1,485,188 -0.10(-0.71%)
Dec 01, 2021 14.05 14.11 13.97 13.99 1,001,347 +0.03(+0.21%)
Nov 30, 2021 14.13 14.25 13.93 13.96 1,788,091 -0.08(-0.57%)
Nov 29, 2021 14.08 14.10 14.03 14.04 980,104 -0.03(-0.21%)
Nov 26, 2021 14.21 14.21 14.03 14.07 1,063,229 -0.02(-0.14%)
Nov 24, 2021 14.07 14.12 14.04 14.09 954,304 -0.03(-0.21%)
Nov 23, 2021 14.11 14.15 14.04 14.12 1,872,449 -0.11(-0.77%)
Nov 22, 2021 14.35 14.38 14.21 14.23 1,698,116 -0.32(-2.20%)
Nov 19, 2021 14.65 14.69 14.53 14.55 980,474 -0.11(-0.75%)
Nov 18, 2021 14.67 14.68 14.63 14.66 1,361,914 -0.02(-0.14%)
Nov 17, 2021 14.66 14.70 14.63 14.68 908,083 +0.12(+0.82%)
Nov 16, 2021 14.68 14.69 14.55 14.56 870,970 -0.10(-0.68%)
Nov 15, 2021 14.68 14.69 14.63 14.66 812,222 -0.03(-0.20%)
Nov 12, 2021 14.63 14.71 14.62 14.69 1,500,971 +0.01(+0.07%)
Nov 11, 2021 14.67 14.68 14.64 14.68 1,046,040 +0.09(+0.62%)
Nov 10, 2021 14.65 14.59 2,601,058 +0.16(+1.11%)
Nov 09, 2021 14.39 14.43 14.34 14.43 919,727 +0.06(+0.42%)
Nov 08, 2021 14.35 14.39 14.32 14.37 1,292,368 +0.07(+0.49%)
Nov 05, 2021 14.19 14.30 14.13 14.30 1,061,793 +0.18(+1.27%)
Nov 04, 2021 14.14 14.16 14.08 14.12 2,801,285 +0.11(+0.79%)
Nov 03, 2021 13.99 14.01 13.90 14.01 2,335,686 -0.10(-0.71%)
Nov 02, 2021 14.15 14.16 14.10 14.11 1,181,155 -0.04(-0.28%)
Nov 01, 2021 14.15 14.18 14.14 14.15 1,247,513 +0.05(+0.35%)
Oct 29, 2021 14.06 14.11 14.02 14.10 1,708,650 -0.09(-0.63%)
Oct 28, 2021 14.28 14.29 14.16 14.19 1,023,029 +0.00(+0.00%)
Oct 27, 2021 14.18 14.23 14.11 14.19 946,256 +0.01(+0.07%)
Oct 26, 2021 14.18 14.20 14.18 1,965,033 -0.06(-0.42%)
Oct 25, 2021 14.20 14.27 14.19 14.24 1,272,472 +0.12(+0.85%)
Oct 22, 2021 14.18 14.25 14.03 14.12 1,492,740 +0.10(+0.71%)
Oct 21, 2021 14.03 14.04 13.97 14.02 649,930 -0.01(-0.07%)
Oct 20, 2021 13.97 14.05 13.94 14.03 981,070 +0.13(+0.94%)
Oct 19, 2021 13.99 14.00 13.88 13.90 833,690 +0.03(+0.22%)
Oct 18, 2021 13.90 13.92 13.86 13.87 688,501 -0.02(-0.14%)
Oct 15, 2021 13.90 13.96 13.86 13.89 1,056,763 -0.23(-1.63%)
Oct 14, 2021 14.13 14.13 14.08 14.12 734,541 +0.06(+0.43%)
Oct 13, 2021 13.89 14.09 13.89 14.06 2,196,457 +0.24(+1.74%)
Oct 12, 2021 13.82 13.90 13.80 13.82 1,239,742 +0.04(+0.29%)
Oct 11, 2021 13.78 13.82 13.76 13.78 734,115 -0.02(-0.14%)
Oct 08, 2021 14.01 14.01 13.79 13.80 989,149 -0.01(-0.07%)
Oct 07, 2021 13.80 13.88 13.79 13.81 1,317,910 -0.07(-0.50%)
Oct 06, 2021 13.86 13.90 13.83 13.88 1,142,485 +0.03(+0.22%)
Oct 05, 2021 13.78 13.88 13.74 13.85 1,385,682 -0.03(-0.22%)
Oct 04, 2021 13.76 13.91 13.74 13.88 1,349,573 +0.05(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.