Graniteshares Gold Trust Shares (NY: BAR )

27.10 -0.41 (-1.49%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.42 13.46 13.32 13.46 79,430 +0.06(+0.43%)
Jan 30, 2018 13.40 13.40 13.41 2,010 +0.01(+0.04%)
Jan 29, 2018 13.43 13.43 13.40 13.40 5,350 -0.09(-0.68%)
Jan 26, 2018 13.52 13.53 13.49 13.49 19,390 +0.08(+0.57%)
Jan 25, 2018 13.54 13.61 13.41 13.41 67,270 -0.13(-0.94%)
Jan 24, 2018 13.54 13.54 13.54 13.54 1,900 +0.14(+1.06%)
Jan 23, 2018 13.40 13.40 13.40 13.40 4,260 +0.10(+0.73%)
Jan 22, 2018 13.32 13.32 13.30 13.30 8,040 -0.01(-0.11%)
Jan 19, 2018 13.32 13.32 13.32 13.32 3,550 +0.05(+0.37%)
Jan 18, 2018 13.27 13.27 13.27 13.27 2,160 -0.01(-0.09%)
Jan 17, 2018 13.35 13.35 13.27 13.28 51,060 -0.11(-0.79%)
Jan 16, 2018 13.34 13.39 13.34 13.39 24,060 +0.02(+0.13%)
Jan 12, 2018 13.37 13.37 13.37 0 +0.16(+1.18%)
Jan 11, 2018 13.22 13.23 13.21 13.21 31,260 +0.04(+0.30%)
Jan 10, 2018 13.19 13.19 13.16 13.17 15,570 +0.08(+0.58%)
Jan 09, 2018 13.10 13.10 13.10 13.10 3,050 -0.08(-0.60%)
Jan 08, 2018 13.19 13.19 13.18 13.18 13,620 -0.03(-0.21%)
Jan 05, 2018 13.16 13.21 13.16 13.21 431,130 -0.02(-0.14%)
Jan 04, 2018 13.18 13.22 13.18 13.22 9,650 +0.13(+1.02%)
Jan 03, 2018 13.15 13.16 13.09 13.09 18,590 -0.06(-0.43%)
Jan 02, 2018 13.12 13.15 13.12 13.15 17,870 +0.12(+0.89%)
Dec 29, 2017 13.03 13.03 13.03 0 +0.10(+0.74%)
Dec 28, 2017 12.94 12.94 12.94 12.94 1,290 +0.11(+0.83%)
Dec 26, 2017 12.83 12.83 12.83 670 +0.16(+1.30%)
Dec 21, 2017 12.66 12.66 12.66 50 +0.02(+0.12%)
Dec 20, 2017 12.65 12.65 12.65 12.65 4,800 +0.05(+0.42%)
Dec 19, 2017 12.60 12.60 12.60 12.60 2,760 -0.02(-0.13%)
Dec 18, 2017 12.61 12.61 12.61 12.61 18,210 +0.05(+0.42%)
Dec 15, 2017 12.58 12.58 12.54 12.56 7,920 +0.02(+0.15%)
Dec 14, 2017 12.54 12.54 12.54 12.54 4,020 +0.17(+1.39%)
Dec 12, 2017 12.37 12.37 12.37 19,080 -0.07(-0.56%)
Dec 11, 2017 12.44 12.44 12.44 12.44 2,590 -0.03(-0.26%)
Dec 08, 2017 12.47 12.47 12.47 12.47 4,750 +0.02(+0.12%)
Dec 07, 2017 12.53 12.53 12.46 12.46 4,700 -0.17(-1.34%)
Dec 05, 2017 12.62 12.62 12.62 600 -0.13(-1.00%)
Dec 04, 2017 12.80 12.73 12.75 54,750 -0.05(-0.38%)
Dec 01, 2017 12.80 12.85 12.80 12.80 39,450 +0.05(+0.38%)
Nov 30, 2017 12.75 12.75 12.75 12.75 3,340 -0.09(-0.72%)
Nov 29, 2017 12.87 12.87 12.84 12.84 5,480 -0.08(-0.61%)
Nov 28, 2017 12.92 12.92 12.92 12.92 4,430 -0.03(-0.21%)
Nov 27, 2017 12.95 12.92 12.95 14,500 +0.01(+0.12%)
Nov 22, 2017 12.94 12.94 12.94 0 +0.14(+1.09%)
Nov 21, 2017 12.81 12.83 12.79 12.79 18,740 +0.01(+0.11%)
Nov 20, 2017 12.86 12.86 12.78 12.78 54,250 -0.15(-1.14%)
Nov 17, 2017 12.89 12.93 12.89 12.93 25,530 +0.15(+1.17%)
Nov 15, 2017 12.78 12.78 12.78 40 -0.01(-0.10%)
Nov 14, 2017 12.77 12.81 12.77 12.79 64,260 -0.01(-0.05%)
Nov 10, 2017 12.80 12.80 12.80 470 -0.08(-0.66%)
Nov 09, 2017 12.89 12.89 12.88 12.88 17,510 +0.12(+0.95%)
Nov 07, 2017 12.76 12.76 12.76 1,860 -0.06(-0.49%)
Nov 06, 2017 12.82 12.82 12.82 12.82 1,800 +0.15(+1.18%)
Nov 03, 2017 12.77 12.77 12.67 12.68 23,350 -0.10(-0.77%)
Nov 02, 2017 12.82 12.82 12.75 12.77 55,200 +0.02(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.