5 DAY PERFORMANCE
+19.29%
1 MONTH PERFORMANCE
+11.83%
3 MONTH PERFORMANCE
+23.90%
6 MONTH PERFORMANCE
+15.63%
YEAR-TO-DATE PERFORMANCE
+18.53%
1 YEAR PERFORMANCE
+36.28%
Sprott Physical Gold Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $32.93 | $32.83 (-0.3%) | $32.95 | $32.63 | 2.46 M | $15.65 B |
| 09/18/2026 | $32.99 | $33.03 (0.12%) | $33.20 | $32.78 | 2.37 M | $15.74 B |
| 09/17/2026 | $32.95 | $32.81 (-0.42%) | $33.04 | $32.79 | 2.77 M | $15.64 B |
| 09/16/2026 | $32.83 | $32.22 (-1.86%) | $32.92 | $31.94 | 16.49 M | $15.36 B |
| 09/15/2026 | $32.36 | $32.43 (0.22%) | $32.51 | $32.24 | 2.64 M | $15.46 B |
| 09/14/2026 | $32.28 | $32.36 (0.25%) | $32.58 | $32.18 | 3.71 M | $15.42 B |
| 09/11/2026 | $33.18 | $32.86 (-0.96%) | $33.27 | $32.81 | 4.25 M | $15.66 B |
| 09/10/2026 | $32.94 | $32.67 (-0.82%) | $33.06 | $32.59 | 4.60 M | $15.57 B |
| 09/09/2026 | $33.53 | $33.26 (-0.81%) | $33.55 | $33.10 | 3.70 M | $15.85 B |
| 09/08/2026 | $33.31 | $32.98 (-0.99%) | $33.38 | $32.98 | 3.66 M | $15.72 B |
| 09/04/2026 | $33.37 | $33.60 (0.69%) | $33.67 | $33.34 | 2.60 M | $16.01 B |
| 09/03/2026 | $33.99 | $33.88 (-0.32%) | $34.15 | $33.75 | 5.87 M | $16.15 B |
| 09/02/2026 | $33.02 | $33.26 (0.73%) | $33.31 | $33.01 | 3.18 M | $15.85 B |
| 09/01/2026 | $32.94 | $32.77 (-0.52%) | $33.15 | $32.74 | 5.29 M | $15.62 B |
| 08/31/2026 | $33.70 | $33.81 (0.33%) | $33.81 | $33.44 | 4.35 M | $16.11 B |
| 08/28/2026 | $34.95 | $33.80 (-3.29%) | $35.15 | $33.67 | 7.63 M | $16.11 B |
| 08/27/2026 | $34.85 | $35.00 (0.43%) | $35.06 | $34.62 | 3.16 M | $16.68 B |
| 08/26/2026 | $35.00 | $34.89 (-0.31%) | $35.16 | $34.78 | 2.21 M | $16.63 B |
| 08/25/2026 | $35.01 | $35.45 (1.26%) | $35.46 | $34.95 | 3.17 M | $16.90 B |
| 08/24/2026 | $35.44 | $35.33 (-0.31%) | $35.52 | $35.11 | 4.97 M | $16.84 B |
| 08/21/2026 | $34.75 | $35.00 (0.72%) | $35.10 | $34.66 | 5.81 M | $16.68 B |
| 08/20/2026 | $33.81 | $34.32 (1.51%) | $34.35 | $33.79 | 3.71 M | $16.36 B |
| 08/19/2026 | $33.88 | $34.09 (0.62%) | $34.12 | $33.71 | 10.85 M | $16.25 B |
| 08/18/2026 | $33.36 | $33.02 (-1.02%) | $33.51 | $32.99 | 1.88 M | $15.74 B |
| 08/17/2026 | $33.31 | $33.61 (0.9%) | $33.65 | $33.29 | 2.55 M | $16.02 B |
| 08/14/2026 | $33.27 | $33.23 (-0.12%) | $33.35 | $33.19 | 1.50 M | $15.84 B |
| 08/13/2026 | $33.32 | $33.00 (-0.96%) | $33.32 | $32.96 | 2.84 M | $15.73 B |
| 08/12/2026 | $33.56 | $33.51 (-0.15%) | $33.70 | $33.34 | 2.94 M | $16.14 B |
| 08/11/2026 | $33.38 | $33.19 (-0.57%) | $33.41 | $33.10 | 3.78 M | $15.99 B |
| 08/10/2026 | $32.83 | $33.26 (1.31%) | $33.33 | $32.70 | 3.61 M | $16.02 B |
| 08/07/2026 | $33.02 | $32.87 (-0.45%) | $33.09 | $32.78 | 8.06 M | $15.84 B |
| 08/06/2026 | $32.07 | $32.20 (0.41%) | $32.41 | $31.98 | 8.51 M | $15.51 B |
| 08/05/2026 | $31.78 | $32.13 (1.1%) | $32.26 | $31.69 | 9.86 M | $15.48 B |
| 08/04/2026 | $30.81 | $30.87 (0.19%) | $31.08 | $30.81 | 4.76 M | $14.87 B |
| 08/03/2026 | $30.48 | $30.68 (0.66%) | $30.69 | $30.41 | 2.90 M | $14.78 B |
| 07/31/2026 | $30.56 | $30.59 (0.1%) | $30.69 | $30.42 | 4.91 M | $14.74 B |
| 07/30/2026 | $30.85 | $31.09 (0.78%) | $31.15 | $30.82 | 2.71 M | $14.98 B |
| 07/29/2026 | $30.33 | $30.57 (0.79%) | $31.11 | $30.21 | 5.12 M | $14.73 B |
| 07/28/2026 | $30.45 | $30.42 (-0.1%) | $30.58 | $30.31 | 2.38 M | $14.66 B |
| 07/27/2026 | $30.81 | $30.84 (0.1%) | $30.96 | $30.74 | 2.41 M | $14.86 B |
| 07/24/2026 | $30.55 | $30.64 (0.29%) | $30.84 | $30.55 | 3.43 M | $14.76 B |
| 07/23/2026 | $30.66 | $30.60 (-0.2%) | $30.72 | $30.51 | 2.66 M | $14.74 B |
| 07/22/2026 | $31.21 | $31.22 (0.03%) | $31.50 | $31.18 | 2.71 M | $15.04 B |
| 07/21/2026 | $30.58 | $30.84 (0.85%) | $30.87 | $30.50 | 3.37 M | $14.86 B |
| 07/20/2026 | $30.26 | $30.24 (-0.07%) | $30.34 | $30.17 | 2.64 M | $14.57 B |
| 07/17/2026 | $29.91 | $30.31 (1.34%) | $30.36 | $29.89 | 2.78 M | $14.60 B |
| 07/16/2026 | $30.18 | $30.00 (-0.6%) | $30.29 | $29.94 | 2.56 M | $14.45 B |
| 07/15/2026 | $30.57 | $30.57 (0%) | $30.77 | $30.37 | 2.52 M | $14.73 B |
| 07/14/2026 | $30.75 | $30.58 (-0.55%) | $30.88 | $30.48 | 2.62 M | $14.73 B |
| 07/13/2026 | $30.64 | $30.16 (-1.57%) | $30.65 | $30.05 | 2.92 M | $14.53 B |
| 07/10/2026 | $30.80 | $30.99 (0.62%) | $31.03 | $30.73 | 2.58 M | $14.93 B |
| 07/09/2026 | $31.10 | $31.08 (-0.06%) | $31.19 | $31.03 | 1.85 M | $14.97 B |
| 07/08/2026 | $30.62 | $30.72 (0.33%) | $30.83 | $30.33 | 3.56 M | $14.80 B |
| 07/07/2026 | $31.41 | $31.01 (-1.27%) | $31.53 | $30.83 | 3.22 M | $14.94 B |
| 07/06/2026 | $31.26 | $31.41 (0.48%) | $31.44 | $31.14 | 2.17 M | $15.13 B |
| 07/02/2026 | $30.88 | $31.08 (0.65%) | $31.19 | $30.88 | 4.09 M | $14.97 B |
| 07/01/2026 | $30.37 | $30.37 (0%) | $30.95 | $30.35 | 6.52 M | $14.63 B |
| 06/30/2026 | $30.32 | $30.17 (-0.49%) | $30.64 | $30.17 | 6.45 M | $14.53 B |
| 06/29/2026 | $30.39 | $30.27 (-0.39%) | $30.45 | $30.12 | 3.63 M | $14.58 B |
| 06/26/2026 | $30.55 | $30.66 (0.36%) | $30.85 | $30.48 | 3.28 M | $14.77 B |
| 06/25/2026 | $30.21 | $30.30 (0.3%) | $30.47 | $30.09 | 6.64 M | $14.60 B |
| 06/24/2026 | $29.87 | $29.98 (0.37%) | $30.40 | $29.77 | 9.21 M | $14.44 B |
| 06/23/2026 | $30.99 | $30.94 (-0.16%) | $31.17 | $30.93 | 4.17 M | $14.91 B |
| 06/22/2026 | $31.57 | $31.59 (0.06%) | $31.72 | $31.43 | 3.02 M | $15.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
