QQQ   427.60 (+0.41%)
AAPL   168.18 (+0.11%)
MSFT   410.91 (-0.23%)
META   510.58 (+3.32%)
GOOGL   156.18 (+0.46%)
AMZN   182.28 (+0.55%)
TSLA   151.05 (-2.83%)
NVDA   854.23 (+1.65%)
AMD   156.56 (+1.65%)
NIO   4.04 (+3.32%)
BABA   69.52 (+1.02%)
T   16.17 (+0.31%)
F   12.13 (+0.75%)
MU   115.39 (-0.81%)
GE   156.99 (+0.85%)
CGC   7.79 (+20.03%)
DIS   114.00 (+0.94%)
AMC   2.88 (-3.36%)
PFE   25.37 (-0.20%)
PYPL   63.04 (-0.35%)
XOM   118.92 (+0.24%)
QQQ   427.60 (+0.41%)
AAPL   168.18 (+0.11%)
MSFT   410.91 (-0.23%)
META   510.58 (+3.32%)
GOOGL   156.18 (+0.46%)
AMZN   182.28 (+0.55%)
TSLA   151.05 (-2.83%)
NVDA   854.23 (+1.65%)
AMD   156.56 (+1.65%)
NIO   4.04 (+3.32%)
BABA   69.52 (+1.02%)
T   16.17 (+0.31%)
F   12.13 (+0.75%)
MU   115.39 (-0.81%)
GE   156.99 (+0.85%)
CGC   7.79 (+20.03%)
DIS   114.00 (+0.94%)
AMC   2.88 (-3.36%)
PFE   25.37 (-0.20%)
PYPL   63.04 (-0.35%)
XOM   118.92 (+0.24%)
QQQ   427.60 (+0.41%)
AAPL   168.18 (+0.11%)
MSFT   410.91 (-0.23%)
META   510.58 (+3.32%)
GOOGL   156.18 (+0.46%)
AMZN   182.28 (+0.55%)
TSLA   151.05 (-2.83%)
NVDA   854.23 (+1.65%)
AMD   156.56 (+1.65%)
NIO   4.04 (+3.32%)
BABA   69.52 (+1.02%)
T   16.17 (+0.31%)
F   12.13 (+0.75%)
MU   115.39 (-0.81%)
GE   156.99 (+0.85%)
CGC   7.79 (+20.03%)
DIS   114.00 (+0.94%)
AMC   2.88 (-3.36%)
PFE   25.37 (-0.20%)
PYPL   63.04 (-0.35%)
XOM   118.92 (+0.24%)
QQQ   427.60 (+0.41%)
AAPL   168.18 (+0.11%)
MSFT   410.91 (-0.23%)
META   510.58 (+3.32%)
GOOGL   156.18 (+0.46%)
AMZN   182.28 (+0.55%)
TSLA   151.05 (-2.83%)
NVDA   854.23 (+1.65%)
AMD   156.56 (+1.65%)
NIO   4.04 (+3.32%)
BABA   69.52 (+1.02%)
T   16.17 (+0.31%)
F   12.13 (+0.75%)
MU   115.39 (-0.81%)
GE   156.99 (+0.85%)
CGC   7.79 (+20.03%)
DIS   114.00 (+0.94%)
AMC   2.88 (-3.36%)
PFE   25.37 (-0.20%)
PYPL   63.04 (-0.35%)
XOM   118.92 (+0.24%)
Free Trial

Sprott Physical Gold Trust (PHYS) Chart & Stock Price History

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)
Free PHYS Stock Alerts
$18.45
+0.05 (+0.27%)
(As of 11:10 AM ET)
Stock AnalysisChartHeadlinesOwnership

Sprott Physical Gold Trust Stock Price Performance

5 Day
Performance
+1.77%
1 Month
Performance
+9.39%
3 Month
Performance
+18.02%
6 Month
Performance
+21.85%
Year-To-Date
Performance
+15.51%
1 Year
Performance
+17.35%
Receive PHYS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sprott Physical Gold Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
The “Perfect Storm” for Gold
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

PHYS Stock Chart for Thursday, April, 18, 2024

PHYS Chart by TradingView

Sprott Physical Gold Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/17/2024$18.50$18.40
-0.54%		$18.51$18.263.72 million shs$7.31 billion
04/16/2024$18.44$18.50
+0.33%		$18.55$18.253.12 million shs$7.35 billion
04/15/2024$18.08$18.44
+1.99%		$18.44$17.935.73 million shs$7.33 billion
04/12/2024$18.39$18.08
-1.66%		$18.75$18.028.47 million shs$7.18 billion
04/11/2024$18.09$18.39
+1.63%		$18.40$18.082.26 million shs$7.31 billion
04/10/2024$18.24$18.09
-0.82%		$18.25$17.982.31 million shs$7.19 billion
04/09/2024$18.15$18.24
+0.50%		$18.34$18.152.17 million shs$7.25 billion
04/08/2024$18.01$18.15
+0.78%		$18.16$17.961.26 million shs$7.21 billion
04/05/2024$17.81$18.01
+1.12%		$18.09$17.863.79 million shs$7.15 billion
04/04/2024$17.90$17.81
-0.53%		$17.95$17.782.26 million shs$7.07 billion
04/03/2024$17.73$17.90
+0.96%		$17.93$17.691.98 million shs$7.11 billion
04/02/2024$17.48$17.73
+1.43%		$17.75$17.542.59 million shs$7.05 billion
04/01/2024$17.30$17.48
+1.04%		$17.57$17.363.81 million shs$6.95 billion
03/29/2024$17.30$17.30
+0.03%		$17.34$17.151.83 million shs$6.87 billion
03/28/2024$17.06$17.30
+1.38%		$17.34$17.151.83 million shs$6.87 billion
03/27/2024$16.92$17.06
+0.83%		$17.09$16.981.85 million shs$6.78 billion
03/26/2024$16.87$16.92
+0.30%		$17.03$16.90885,868 shs$6.72 billion
03/25/2024$16.79$16.87
+0.48%		$16.93$16.861.48 million shs$6.70 billion
03/22/2024$16.92$16.80
-0.74%		$16.91$16.74875,944 shs$6.67 billion
03/21/2024$16.96$16.92
-0.24%		$17.08$16.781.60 million shs$6.72 billion
03/20/2024$16.73$16.96
+1.37%		$16.99$16.661.55 million shs$6.74 billion
03/19/2024$16.82$16.73
-0.54%		$16.77$16.691.63 million shs$6.65 billion
03/18/2024$16.77$16.82
+0.30%		$16.82$16.751.01 million shs$6.68 billion
03/15/2024$16.81$16.77
-0.24%		$16.85$16.76940,858 shs$6.66 billion
03/14/2024$16.87$16.81
-0.36%		$16.83$16.741.01 million shs$6.68 billion
03/13/2024$16.75$16.87
+0.75%		$16.94$16.801.36 million shs$6.70 billion
03/12/2024$16.96$16.75
-1.27%		$16.85$16.701.53 million shs$6.65 billion
03/11/2024$16.92$16.96
+0.24%		$17.00$16.921.82 million shs$6.74 billion
03/08/2024$16.77$16.94
+0.98%		$17.04$16.832.94 million shs$6.73 billion
03/07/2024$16.68$16.77
+0.54%		$16.80$16.701.81 million shs$6.66 billion
03/06/2024$16.53$16.68
+0.91%		$16.73$16.572.40 million shs$6.63 billion
03/05/2024$16.40$16.53
+0.79%		$16.60$16.483.40 million shs$6.57 billion
03/04/2024$16.13$16.40
+1.67%		$16.45$16.234.68 million shs$6.52 billion
03/01/2024$15.79$16.13
+2.15%		$16.17$15.815.40 million shs$6.41 billion
02/29/2024$15.67$15.79
+0.77%		$15.82$15.722.56 million shs$6.27 billion
02/28/2024$15.63$15.67
+0.26%		$15.68$15.64976,171 shs$6.23 billion
02/27/2024$15.66$15.63
-0.19%		$15.70$15.63886,487 shs$6.21 billion
02/26/2024$15.68$15.66
-0.13%		$15.67$15.591.10 million shs$6.22 billion
02/23/2024$15.60$15.69
+0.54%		$15.73$15.601.26 million shs$6.23 billion
02/22/2024$15.61$15.60
-0.06%		$15.63$15.551.12 million shs$6.20 billion
The “Perfect Storm” for Gold (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
02/21/2024$15.58$15.61
+0.22%		$15.63$15.561.20 million shs$6.20 billion
02/20/2024$15.50$15.58
+0.48%		$15.63$15.571.59 million shs$6.19 billion
02/19/2024$15.50$15.50$15.53$15.411.70 million shs$6.16 billion
02/16/2024$15.46$15.50
+0.26%		$15.53$15.411.70 million shs$6.16 billion
02/15/2024$15.37$15.46
+0.59%		$15.50$15.421.42 million shs$6.14 billion
02/14/2024$15.39$15.37
-0.16%		$15.40$15.311.55 million shs$6.11 billion
02/13/2024$15.63$15.39
-1.54%		$15.50$15.372.01 million shs$6.12 billion
02/12/2024$15.68$15.63
-0.32%		$15.64$15.561.26 million shs$6.21 billion
02/09/2024$15.76$15.68
-0.51%		$15.71$15.612.97 million shs$6.23 billion
02/08/2024$15.78$15.76
-0.10%		$15.78$15.721.33 million shs$6.26 billion
02/07/2024$15.76$15.78
+0.10%		$15.85$15.751.31 million shs$6.27 billion
02/06/2024$15.65$15.76
+0.70%		$15.78$15.691.36 million shs$6.26 billion
02/05/2024$15.77$15.65
-0.76%		$15.69$15.572.35 million shs$6.22 billion
02/02/2024$15.88$15.75
-0.82%		$15.76$15.681.97 million shs$6.26 billion
02/01/2024$15.75$15.88
+0.83%		$15.96$15.794.51 million shs$6.31 billion
01/31/2024$15.77$15.75
-0.13%		$15.93$15.661.46 million shs$6.26 billion
01/30/2024$15.74$15.77
+0.19%		$15.87$15.731.05 million shs$6.27 billion
01/29/2024$15.60$15.74
+0.90%		$15.76$15.621.18 million shs$6.25 billion
01/26/2024$15.60$15.60$15.65$15.591.19 million shs$6.20 billion
01/25/2024$15.49$15.60
+0.71%		$15.64$15.501.78 million shs$6.20 billion
01/24/2024$15.69$15.49
-1.24%		$15.71$15.472.98 million shs$6.15 billion
01/23/2024$15.62$15.69
+0.42%		$15.71$15.62570,893 shs$6.23 billion
01/22/2024$15.72$15.62
-0.64%		$15.70$15.621.00 million shs$6.21 billion
01/19/2024$15.59$15.72
+0.83%		$15.74$15.593.45 million shs$6.25 billion
01/18/2024$15.47$15.59
+0.78%		$15.59$15.442.43 million shs$6.19 billion
01/17/2024$15.65$15.47
-1.15%		$15.62$15.442.90 million shs$6.15 billion

This page (NYSEARCA:PHYS) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Your Money is Not Safe
American Alternative
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Options trading has suddenly become more reliable.
Eagle Publishing