5 DAY PERFORMANCE
+12.15%
1 MONTH PERFORMANCE
+11.10%
3 MONTH PERFORMANCE
+4.90%
6 MONTH PERFORMANCE
+29.73%
YEAR-TO-DATE PERFORMANCE
+18.53%
1 YEAR PERFORMANCE
+49.73%
Sprott Physical Gold Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $35.44 | $35.42 (-0.07%) | $35.68 | $35.37 | 2.91 M | $16.83 B |
| 05/05/2026 | $34.60 | $34.45 (-0.43%) | $34.71 | $34.42 | 1.82 M | $16.37 B |
| 05/04/2026 | $34.52 | $34.15 (-1.07%) | $34.67 | $34.05 | 4.01 M | $16.23 B |
| 05/01/2026 | $34.78 | $34.90 (0.35%) | $35.32 | $34.78 | 3.35 M | $16.58 B |
| 04/30/2026 | $35.04 | $35.02 (-0.06%) | $35.07 | $34.88 | 3.90 M | $16.64 B |
| 04/29/2026 | $34.35 | $34.38 (0.09%) | $34.54 | $34.13 | 5.14 M | $16.34 B |
| 04/28/2026 | $34.72 | $34.78 (0.17%) | $34.83 | $34.50 | 3.36 M | $16.53 B |
| 04/27/2026 | $35.64 | $35.46 (-0.51%) | $35.67 | $35.35 | 2.26 M | $16.85 B |
| 04/24/2026 | $35.56 | $35.76 (0.56%) | $35.91 | $35.52 | 2.28 M | $16.99 B |
| 04/23/2026 | $35.80 | $35.59 (-0.59%) | $35.94 | $35.37 | 3.65 M | $16.91 B |
| 04/22/2026 | $35.99 | $35.90 (-0.25%) | $36.09 | $35.79 | 1.89 M | $17.06 B |
| 04/21/2026 | $36.22 | $35.44 (-2.15%) | $36.37 | $35.37 | 5.00 M | $16.84 B |
| 04/20/2026 | $36.57 | $36.52 (-0.14%) | $36.61 | $36.33 | 2.48 M | $17.35 B |
| 04/17/2026 | $36.78 | $36.81 (0.08%) | $37.06 | $36.74 | 4.24 M | $17.49 B |
| 04/16/2026 | $36.50 | $36.30 (-0.55%) | $36.57 | $36.16 | 2.31 M | $17.25 B |
| 04/15/2026 | $36.58 | $36.33 (-0.68%) | $36.62 | $36.26 | 2.50 M | $17.26 B |
| 04/14/2026 | $36.24 | $36.73 (1.35%) | $36.74 | $36.21 | 3.58 M | $17.45 B |
| 04/13/2026 | $35.87 | $35.94 (0.2%) | $35.98 | $35.61 | 3.66 M | $17.08 B |
| 04/10/2026 | $36.20 | $36.09 (-0.3%) | $36.35 | $35.99 | 2.82 M | $17.15 B |
| 04/09/2026 | $35.97 | $36.14 (0.47%) | $36.40 | $35.96 | 3.85 M | $17.17 B |
| 04/08/2026 | $36.29 | $35.80 (-1.35%) | $36.30 | $35.53 | 3.65 M | $17.01 B |
| 04/07/2026 | $35.26 | $35.58 (0.91%) | $35.71 | $34.83 | 4.39 M | $16.91 B |
| 04/06/2026 | $35.34 | $35.23 (-0.31%) | $35.53 | $35.15 | 2.68 M | $16.74 B |
| 04/02/2026 | $34.81 | $35.39 (1.67%) | $35.57 | $34.71 | 4.69 M | $16.82 B |
| 04/01/2026 | $35.86 | $36.10 (0.67%) | $36.36 | $35.78 | 6.89 M | $17.15 B |
| 03/31/2026 | $34.63 | $35.44 (2.34%) | $35.50 | $34.58 | 7.09 M | $16.84 B |
| 03/30/2026 | $34.55 | $34.14 (-1.19%) | $34.58 | $33.98 | 4.01 M | $16.22 B |
| 03/27/2026 | $33.41 | $34.11 (2.1%) | $34.42 | $33.34 | 5.69 M | $16.21 B |
| 03/26/2026 | $33.63 | $33.01 (-1.84%) | $33.89 | $32.96 | 7.49 M | $15.69 B |
| 03/25/2026 | $34.53 | $34.29 (-0.7%) | $34.60 | $33.92 | 7.61 M | $16.29 B |
| 03/24/2026 | $32.90 | $33.24 (1.03%) | $33.46 | $32.82 | 7.11 M | $15.79 B |
| 03/23/2026 | $33.14 | $33.21 (0.21%) | $33.92 | $32.74 | 15.90 M | $15.78 B |
| 03/20/2026 | $35.16 | $33.85 (-3.73%) | $35.18 | $33.70 | 13.00 M | $16.08 B |
| 03/19/2026 | $34.54 | $35.05 (1.48%) | $35.17 | $34.14 | 15.89 M | $16.65 B |
| 03/18/2026 | $36.88 | $36.56 (-0.87%) | $37.13 | $36.53 | 8.65 M | $17.37 B |
| 03/17/2026 | $38.04 | $37.95 (-0.24%) | $38.20 | $37.75 | 3.58 M | $18.03 B |
| 03/16/2026 | $38.08 | $38.05 (-0.08%) | $38.24 | $37.75 | 6.18 M | $18.08 B |
| 03/13/2026 | $38.79 | $38.09 (-1.8%) | $38.85 | $38.04 | 4.92 M | $18.10 B |
| 03/12/2026 | $39.35 | $38.63 (-1.83%) | $39.35 | $38.59 | 3.35 M | $17.98 B |
| 03/11/2026 | $39.44 | $39.44 (0%) | $39.53 | $39.18 | 2.79 M | $18.36 B |
| 03/10/2026 | $39.67 | $39.57 (-0.25%) | $39.89 | $39.30 | 4.56 M | $18.42 B |
| 03/09/2026 | $38.78 | $39.15 (0.95%) | $39.16 | $38.43 | 5.14 M | $18.22 B |
| 03/06/2026 | $38.86 | $39.21 (0.9%) | $39.31 | $38.67 | 7.78 M | $18.25 B |
| 03/05/2026 | $39.02 | $38.61 (-1.05%) | $39.06 | $38.43 | 5.17 M | $17.97 B |
| 03/04/2026 | $39.38 | $39.17 (-0.53%) | $39.47 | $38.89 | 6.17 M | $18.23 B |
| 03/03/2026 | $39.32 | $38.82 (-1.27%) | $39.32 | $38.06 | 10.45 M | $18.07 B |
| 03/02/2026 | $40.75 | $40.70 (-0.12%) | $40.91 | $40.09 | 6.80 M | $18.94 B |
| 02/27/2026 | $39.91 | $40.15 (0.6%) | $40.20 | $39.80 | 3.84 M | $18.69 B |
| 02/26/2026 | $39.40 | $39.67 (0.69%) | $39.71 | $39.06 | 2.52 M | $18.46 B |
| 02/25/2026 | $39.47 | $39.31 (-0.41%) | $39.76 | $39.28 | 3.55 M | $18.30 B |
| 02/24/2026 | $38.98 | $39.37 (1%) | $39.46 | $38.89 | 3.90 M | $18.32 B |
| 02/23/2026 | $39.27 | $39.91 (1.63%) | $39.93 | $39.17 | 6.50 M | $18.58 B |
| 02/20/2026 | $38.15 | $38.66 (1.34%) | $38.69 | $37.73 | 5.74 M | $17.99 B |
| 02/19/2026 | $37.52 | $37.84 (0.85%) | $37.96 | $37.42 | 4.06 M | $17.61 B |
| 02/18/2026 | $37.30 | $37.59 (0.78%) | $37.79 | $37.27 | 4.69 M | $17.50 B |
| 02/17/2026 | $36.78 | $36.72 (-0.16%) | $36.87 | $36.36 | 6.36 M | $17.09 B |
| 02/13/2026 | $37.58 | $37.82 (0.64%) | $37.99 | $37.33 | 5.46 M | $17.60 B |
| 02/12/2026 | $38.16 | $37.04 (-2.94%) | $38.31 | $36.71 | 7.84 M | $17.24 B |
| 02/11/2026 | $38.43 | $38.41 (-0.05%) | $38.50 | $37.99 | 11.44 M | $17.88 B |
| 02/10/2026 | $38.44 | $38.11 (-0.86%) | $38.48 | $37.89 | 5.21 M | $17.74 B |
| 02/09/2026 | $37.85 | $38.54 (1.82%) | $38.58 | $37.72 | 8.57 M | $17.94 B |
| 02/06/2026 | $36.83 | $37.31 (1.3%) | $37.36 | $36.72 | 10.12 M | $17.37 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.
