5 DAY PERFORMANCE
+6.63%
1 MONTH PERFORMANCE
+9.80%
3 MONTH PERFORMANCE
+22.68%
6 MONTH PERFORMANCE
+43.10%
YEAR-TO-DATE PERFORMANCE
+13.02%
1 YEAR PERFORMANCE
+68.41%
Sprott Physical Gold Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $36.83 | $37.31 (1.3%) | $37.36 | $36.72 | 10.12 M | $17.37 B |
| 02/05/2026 | $36.03 | $36.07 (0.11%) | $37.00 | $35.93 | 14.27 M | $16.79 B |
| 02/04/2026 | $37.80 | $37.14 (-1.75%) | $38.00 | $36.42 | 15.63 M | $17.29 B |
| 02/03/2026 | $36.89 | $37.10 (0.57%) | $37.58 | $36.42 | 16.03 M | $17.27 B |
| 02/02/2026 | $35.48 | $35.00 (-1.35%) | $36.12 | $34.05 | 15.53 M | $16.29 B |
| 01/30/2026 | $38.41 | $36.46 (-5.08%) | $38.79 | $35.17 | 48.36 M | $16.97 B |
| 01/29/2026 | $42.07 | $40.93 (-2.71%) | $42.07 | $38.74 | 29.52 M | $19.05 B |
| 01/28/2026 | $40.01 | $40.80 (1.97%) | $40.90 | $39.93 | 17.46 M | $18.99 B |
| 01/27/2026 | $38.51 | $39.37 (2.23%) | $39.40 | $38.31 | 11.39 M | $18.32 B |
| 01/26/2026 | $38.79 | $38.47 (-0.82%) | $38.88 | $38.02 | 16.80 M | $17.91 B |
| 01/23/2026 | $37.75 | $38.07 (0.85%) | $38.15 | $37.70 | 7.68 M | $17.72 B |
| 01/22/2026 | $36.98 | $37.56 (1.57%) | $37.61 | $36.89 | 10.31 M | $17.48 B |
| 01/21/2026 | $37.18 | $36.92 (-0.7%) | $37.19 | $36.35 | 17.42 M | $17.18 B |
| 01/20/2026 | $36.32 | $36.37 (0.14%) | $36.43 | $36.09 | 8.02 M | $16.93 B |
| 01/16/2026 | $35.13 | $35.03 (-0.28%) | $35.32 | $34.66 | 4.70 M | $16.30 B |
| 01/15/2026 | $35.16 | $35.18 (0.06%) | $35.32 | $35.13 | 4.10 M | $16.37 B |
| 01/14/2026 | $35.35 | $35.37 (0.06%) | $35.47 | $35.08 | 5.53 M | $16.46 B |
| 01/13/2026 | $35.19 | $34.98 (-0.6%) | $35.34 | $34.85 | 3.79 M | $16.28 B |
| 01/12/2026 | $35.03 | $35.01 (-0.06%) | $35.26 | $34.97 | 10.92 M | $16.30 B |
| 01/09/2026 | $34.28 | $34.41 (0.38%) | $34.49 | $34.20 | 2.96 M | $16.02 B |
| 01/08/2026 | $33.81 | $34.15 (1.01%) | $34.19 | $33.75 | 3.20 M | $15.89 B |
| 01/07/2026 | $33.93 | $33.99 (0.18%) | $34.08 | $33.75 | 2.81 M | $15.82 B |
| 01/06/2026 | $34.02 | $34.29 (0.79%) | $34.33 | $34.02 | 3.50 M | $15.96 B |
| 01/05/2026 | $33.83 | $33.90 (0.21%) | $33.94 | $33.72 | 9.14 M | $15.78 B |
| 01/02/2026 | $33.43 | $33.13 (-0.9%) | $33.65 | $32.96 | 4.17 M | $15.42 B |
| 12/31/2025 | $33.20 | $33.02 (-0.54%) | $33.33 | $32.94 | 4.02 M | $15.37 B |
| 12/30/2025 | $33.60 | $33.21 (-1.16%) | $33.63 | $33.19 | 4.11 M | $15.46 B |
| 12/29/2025 | $33.67 | $33.16 (-1.51%) | $33.67 | $32.91 | 8.29 M | $15.43 B |
| 12/26/2025 | $34.71 | $34.73 (0.06%) | $34.83 | $34.50 | 3.97 M | $16.16 B |
| 12/24/2025 | $34.35 | $34.28 (-0.2%) | $34.39 | $34.00 | 2.89 M | $15.96 B |
| 12/23/2025 | $34.19 | $34.47 (0.82%) | $34.47 | $33.89 | 7.82 M | $16.04 B |
| 12/22/2025 | $33.79 | $33.89 (0.3%) | $33.92 | $33.69 | 7.60 M | $15.77 B |
| 12/19/2025 | $33.08 | $33.11 (0.09%) | $33.33 | $33.03 | 4.47 M | $15.41 B |
| 12/18/2025 | $33.09 | $33.13 (0.12%) | $33.44 | $32.91 | 4.11 M | $15.42 B |
| 12/17/2025 | $33.09 | $33.20 (0.33%) | $33.25 | $33.03 | 5.18 M | $15.45 B |
| 12/16/2025 | $33.04 | $32.91 (-0.39%) | $33.15 | $32.78 | 3.83 M | $15.32 B |
| 12/15/2025 | $33.10 | $32.91 (-0.57%) | $33.16 | $32.78 | 4.95 M | $15.32 B |
| 12/12/2025 | $33.24 | $32.89 (-1.05%) | $33.32 | $32.53 | 4.56 M | $15.31 B |
| 12/11/2025 | $32.35 | $32.72 (1.14%) | $32.80 | $32.34 | 3.83 M | $15.23 B |
| 12/10/2025 | $32.04 | $32.38 (1.06%) | $32.42 | $31.94 | 4.43 M | $15.07 B |
| 12/09/2025 | $32.02 | $32.14 (0.37%) | $32.26 | $32.01 | 4.14 M | $14.96 B |
| 12/08/2025 | $32.18 | $32.01 (-0.53%) | $32.18 | $31.91 | 2.03 M | $14.90 B |
| 12/05/2025 | $32.38 | $32.09 (-0.9%) | $32.59 | $32.07 | 2.61 M | $14.82 B |
| 12/04/2025 | $32.17 | $32.18 (0.03%) | $32.26 | $32.02 | 3.28 M | $14.86 B |
| 12/03/2025 | $32.33 | $32.17 (-0.49%) | $32.44 | $32.09 | 3.13 M | $14.86 B |
| 12/02/2025 | $32.36 | $32.21 (-0.46%) | $32.39 | $31.82 | 4.91 M | $14.87 B |
| 12/01/2025 | $32.49 | $32.44 (-0.15%) | $32.52 | $32.30 | 4.73 M | $14.98 B |
| 11/28/2025 | $32.03 | $32.27 (0.75%) | $32.27 | $32.02 | 1.59 M | $14.90 B |
| 11/26/2025 | $31.70 | $31.80 (0.32%) | $31.92 | $31.65 | 4.35 M | $14.68 B |
| 11/25/2025 | $31.60 | $31.60 (0%) | $31.82 | $31.44 | 4.83 M | $14.59 B |
| 11/24/2025 | $31.09 | $31.57 (1.54%) | $31.60 | $31.05 | 2.95 M | $14.58 B |
| 11/21/2025 | $31.02 | $31.02 (0%) | $31.27 | $30.92 | 4.10 M | $14.32 B |
| 11/20/2025 | $31.10 | $31.09 (-0.03%) | $31.33 | $30.80 | 3.43 M | $14.36 B |
| 11/19/2025 | $31.29 | $31.09 (-0.64%) | $31.54 | $30.95 | 3.84 M | $14.36 B |
| 11/18/2025 | $30.97 | $31.00 (0.1%) | $31.09 | $30.74 | 4.26 M | $14.32 B |
| 11/17/2025 | $31.01 | $30.73 (-0.9%) | $31.11 | $30.48 | 4.45 M | $14.19 B |
| 11/14/2025 | $30.85 | $31.16 (1%) | $31.35 | $30.68 | 2.86 M | $14.39 B |
| 11/13/2025 | $32.12 | $31.71 (-1.28%) | $32.18 | $31.58 | 2.93 M | $14.64 B |
| 11/12/2025 | $31.43 | $31.98 (1.75%) | $32.14 | $31.38 | 4.04 M | $14.77 B |
| 11/11/2025 | $31.43 | $31.43 (0%) | $31.46 | $31.16 | 1.79 M | $14.51 B |
| 11/10/2025 | $31.03 | $31.27 (0.77%) | $31.31 | $30.94 | 2.30 M | $14.44 B |
| 11/07/2025 | $30.30 | $30.42 (0.4%) | $30.59 | $30.18 | 2.61 M | $14.05 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.
