5 DAY PERFORMANCE
+23.00%
1 MONTH PERFORMANCE
+14.75%
3 MONTH PERFORMANCE
+17.86%
6 MONTH PERFORMANCE
+13.55%
YEAR-TO-DATE PERFORMANCE
+18.53%
1 YEAR PERFORMANCE
+51.06%
Sprott Physical Gold Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $31.57 | $31.59 (0.06%) | $31.72 | $31.43 | 3.02 M | $15.22 B |
| 06/18/2026 | $32.13 | $31.82 (-0.96%) | $32.26 | $31.68 | 2.78 M | $15.33 B |
| 06/17/2026 | $32.66 | $31.94 (-2.2%) | $33.04 | $31.79 | 7.48 M | $15.39 B |
| 06/16/2026 | $32.65 | $32.62 (-0.09%) | $32.76 | $32.52 | 1.59 M | $15.72 B |
| 06/15/2026 | $32.81 | $32.56 (-0.76%) | $32.93 | $32.52 | 3.53 M | $15.69 B |
| 06/12/2026 | $31.68 | $31.75 (0.22%) | $31.96 | $31.53 | 2.47 M | $15.30 B |
| 06/11/2026 | $30.73 | $31.69 (3.12%) | $31.79 | $30.55 | 6.54 M | $15.27 B |
| 06/10/2026 | $31.28 | $30.78 (-1.6%) | $31.57 | $30.78 | 6.09 M | $14.83 B |
| 06/09/2026 | $32.60 | $32.11 (-1.5%) | $32.82 | $31.89 | 7.29 M | $15.47 B |
| 06/08/2026 | $32.62 | $32.58 (-0.12%) | $32.73 | $32.49 | 3.09 M | $15.70 B |
| 06/05/2026 | $33.24 | $32.54 (-2.11%) | $33.28 | $32.51 | 3.51 M | $15.68 B |
| 06/04/2026 | $34.00 | $33.81 (-0.56%) | $34.09 | $33.68 | 1.64 M | $16.29 B |
| 06/03/2026 | $33.62 | $33.56 (-0.18%) | $33.69 | $33.46 | 2.12 M | $16.17 B |
| 06/02/2026 | $34.15 | $33.93 (-0.64%) | $34.15 | $33.85 | 2.14 M | $16.35 B |
| 06/01/2026 | $33.82 | $33.85 (0.09%) | $33.97 | $33.63 | 3.21 M | $16.31 B |
| 05/29/2026 | $34.22 | $34.42 (0.58%) | $34.73 | $34.19 | 2.67 M | $16.58 B |
| 05/28/2026 | $33.46 | $34.01 (1.64%) | $34.14 | $33.39 | 3.62 M | $16.38 B |
| 05/27/2026 | $33.34 | $33.68 (1.02%) | $33.73 | $33.33 | 2.06 M | $16.23 B |
| 05/26/2026 | $34.20 | $34.12 (-0.23%) | $34.28 | $33.93 | 1.31 M | $16.44 B |
| 05/22/2026 | $34.25 | $34.11 (-0.41%) | $34.27 | $33.97 | 1.42 M | $16.43 B |
| 05/21/2026 | $34.05 | $34.37 (0.94%) | $34.51 | $33.95 | 1.71 M | $16.56 B |
| 05/20/2026 | $33.96 | $34.40 (1.3%) | $34.45 | $33.82 | 2.25 M | $16.57 B |
| 05/19/2026 | $34.00 | $33.90 (-0.29%) | $34.16 | $33.82 | 1.94 M | $16.33 B |
| 05/18/2026 | $34.62 | $34.49 (-0.38%) | $34.70 | $34.31 | 1.91 M | $16.62 B |
| 05/15/2026 | $34.47 | $34.42 (-0.15%) | $34.57 | $34.16 | 2.11 M | $16.58 B |
| 05/14/2026 | $35.53 | $35.26 (-0.76%) | $35.60 | $35.25 | 1.41 M | $16.99 B |
| 05/13/2026 | $35.50 | $35.52 (0.06%) | $35.69 | $35.37 | 1.60 M | $17.11 B |
| 05/12/2026 | $35.56 | $35.72 (0.45%) | $35.74 | $35.16 | 2.28 M | $17.21 B |
| 05/11/2026 | $35.78 | $35.88 (0.28%) | $36.00 | $35.69 | 2.62 M | $17.29 B |
| 05/08/2026 | $35.82 | $35.80 (-0.06%) | $35.99 | $35.63 | 2.88 M | $17.25 B |
| 05/07/2026 | $35.89 | $35.60 (-0.81%) | $36.08 | $35.52 | 4.39 M | $17.15 B |
| 05/06/2026 | $35.44 | $35.48 (0.11%) | $35.67 | $35.37 | 3.61 M | $17.09 B |
| 05/05/2026 | $34.60 | $34.45 (-0.43%) | $34.71 | $34.42 | 1.82 M | $16.60 B |
| 05/04/2026 | $34.52 | $34.15 (-1.07%) | $34.67 | $34.05 | 4.01 M | $16.45 B |
| 05/01/2026 | $34.78 | $34.90 (0.35%) | $35.32 | $34.78 | 3.35 M | $16.81 B |
| 04/30/2026 | $35.04 | $35.02 (-0.06%) | $35.07 | $34.88 | 3.90 M | $16.87 B |
| 04/29/2026 | $34.35 | $34.38 (0.09%) | $34.54 | $34.13 | 5.14 M | $16.56 B |
| 04/28/2026 | $34.72 | $34.78 (0.17%) | $34.83 | $34.50 | 3.36 M | $16.76 B |
| 04/27/2026 | $35.64 | $35.46 (-0.51%) | $35.67 | $35.35 | 2.26 M | $17.08 B |
| 04/24/2026 | $35.56 | $35.76 (0.56%) | $35.91 | $35.52 | 2.28 M | $17.23 B |
| 04/23/2026 | $35.80 | $35.59 (-0.59%) | $35.94 | $35.37 | 3.65 M | $17.15 B |
| 04/22/2026 | $35.99 | $35.90 (-0.25%) | $36.09 | $35.79 | 1.89 M | $17.30 B |
| 04/21/2026 | $36.22 | $35.44 (-2.15%) | $36.37 | $35.37 | 5.00 M | $17.07 B |
| 04/20/2026 | $36.57 | $36.52 (-0.14%) | $36.61 | $36.33 | 2.48 M | $17.59 B |
| 04/17/2026 | $36.78 | $36.81 (0.08%) | $37.06 | $36.74 | 4.24 M | $17.73 B |
| 04/16/2026 | $36.50 | $36.30 (-0.55%) | $36.57 | $36.16 | 2.31 M | $17.49 B |
| 04/15/2026 | $36.58 | $36.33 (-0.68%) | $36.62 | $36.26 | 2.50 M | $17.50 B |
| 04/14/2026 | $36.24 | $36.73 (1.35%) | $36.74 | $36.21 | 3.58 M | $17.70 B |
| 04/13/2026 | $35.87 | $35.94 (0.2%) | $35.98 | $35.61 | 3.66 M | $17.31 B |
| 04/10/2026 | $36.20 | $36.09 (-0.3%) | $36.35 | $35.99 | 2.82 M | $17.39 B |
| 04/09/2026 | $35.97 | $36.14 (0.47%) | $36.40 | $35.96 | 3.85 M | $17.41 B |
| 04/08/2026 | $36.29 | $35.80 (-1.35%) | $36.30 | $35.53 | 3.65 M | $17.25 B |
| 04/07/2026 | $35.26 | $35.58 (0.91%) | $35.71 | $34.83 | 4.39 M | $17.14 B |
| 04/06/2026 | $35.34 | $35.23 (-0.31%) | $35.53 | $35.15 | 2.68 M | $16.97 B |
| 04/02/2026 | $34.81 | $35.39 (1.67%) | $35.57 | $34.71 | 4.69 M | $17.05 B |
| 04/01/2026 | $35.86 | $36.10 (0.67%) | $36.36 | $35.78 | 6.89 M | $17.39 B |
| 03/31/2026 | $34.63 | $35.44 (2.34%) | $35.50 | $34.58 | 7.09 M | $17.07 B |
| 03/30/2026 | $34.55 | $34.14 (-1.19%) | $34.58 | $33.98 | 4.01 M | $16.45 B |
| 03/27/2026 | $33.41 | $34.11 (2.1%) | $34.42 | $33.34 | 5.69 M | $16.43 B |
| 03/26/2026 | $33.63 | $33.01 (-1.84%) | $33.89 | $32.96 | 7.49 M | $15.90 B |
| 03/25/2026 | $34.53 | $34.29 (-0.7%) | $34.60 | $33.92 | 7.61 M | $16.52 B |
| 03/24/2026 | $32.90 | $33.24 (1.03%) | $33.46 | $32.82 | 7.11 M | $16.01 B |
| 03/23/2026 | $33.14 | $33.21 (0.21%) | $33.92 | $32.74 | 15.90 M | $16.00 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.
