5 DAY PERFORMANCE
+27.95%
1 MONTH PERFORMANCE
+26.22%
3 MONTH PERFORMANCE
+9.94%
6 MONTH PERFORMANCE
+4.90%
YEAR-TO-DATE PERFORMANCE
+18.53%
1 YEAR PERFORMANCE
+50.08%
Sprott Physical Gold Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $33.02 | $32.87 (-0.45%) | $33.09 | $32.78 | 5.78 M | $15.83 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 |
| 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 |
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.
