Sprott Physical Gold Trust (PHYS) has the following price history information. Looking back at PHYS historical stock prices for the last five trading days, on April 29, 2024, PHYS opened at $18.09, traded as high as $18.19 and as low as $18.02, and closed at $18.10. Trading volume was a total of 1.49M shares. On April 30, 2024, PHYS opened at $17.85, traded as high as $17.92 and as low as $17.68, and closed at $17.69. Trading volume was a total of 2.32M shares. On May 01, 2024, PHYS opened at $17.79, traded as high as $18.04 and as low as $17.75, and closed at $17.89. Trading volume was a total of 3.37M shares. On May 02, 2024, PHYS opened at $17.75, traded as high as $17.88 and as low as $17.71, and closed at $17.83. Trading volume was a total of 1.57M shares. On May 03, 2024, PHYS opened at $17.80, traded as high as $17.84 and as low as $17.64, and closed at $17.80. Trading volume was a total of 1.76M shares.

PHYS Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Sprott Physical Gold Trust shares, starting with a $10,000 purchase of PHYS, and working forward through the historical stock price information to today.

Growth of $10,000.00 Without Dividends Reinvested
Start date:	05/06/2014
End date:	05/03/2024
Start price/share:	$10.86
End price/share:	$17.80
Dividends collected/share:	$0.00
Total return:	63.90%
Average Annual Total Return:	5.07%
Starting investment:	$10,000.00
Ending investment:	$16,397.87
Years:	10.00

PHYS Historical Price Range
Date	Open	High	Low	Close	Volume
04/29/2024	$18.09	$18.19	$18.02	$18.10	1.49M
04/30/2024	$17.85	$17.92	$17.68	$17.69	2.32M
05/01/2024	$17.79	$18.04	$17.75	$17.89	3.37M
05/02/2024	$17.75	$17.88	$17.71	$17.83	1.57M
05/03/2024	$17.80	$17.84	$17.64	$17.80	1.76M

About Sprott Physical Gold Trust

Sprott Physical Gold Trust invests and holds substantially all of its assets in physical gold bullion. The Trust seeks to provide an exchange-traded investment alternative for investors interested in holding physical gold bullion without the inconvenience that is typical of a direct investment in physical gold bullion. The Trust invests primarily in long-term holdings of unencumbered, fully allocated, physical gold bullion and will not speculate with regard to short-term changes in gold prices. The Trust does not anticipate making regular cash distributions to unitholders. The Trust holds no assets that are subject to special arrangements arising from their illiquid nature.

PHYS Historical Closing Prices
Date	Close
04/29/2024	$18.10
04/30/2024	$17.69
05/01/2024	$17.89
05/02/2024	$17.83
05/03/2024	$17.80

PHYS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.