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 (%)
Dec 31, 2018 12.77 12.79 12.76 12.79 134,000 +0.02(+0.16%)
Dec 28, 2018 12.74 12.77 12.74 12.77 119,000 +0.05(+0.40%)
Dec 27, 2018 12.72 12.76 12.69 12.72 99,530 +0.09(+0.68%)
Dec 26, 2018 12.72 12.76 12.62 12.63 119,970 -0.03(-0.23%)
Dec 24, 2018 12.62 12.66 12.61 12.66 102,000 +0.14(+1.09%)
Dec 21, 2018 12.58 12.58 12.51 12.52 96,000 -0.05(-0.42%)
Dec 20, 2018 12.57 12.63 12.53 12.58 283,680 +0.19(+1.49%)
Dec 19, 2018 12.53 12.53 12.39 12.39 84,100 -0.07(-0.55%)
Dec 18, 2018 12.45 12.47 12.44 12.46 107,750 +0.03(+0.23%)
Dec 17, 2018 12.38 12.45 12.38 12.43 342,080 +0.08(+0.64%)
Dec 14, 2018 12.32 12.37 12.32 12.35 140,000 -0.05(-0.39%)
Dec 13, 2018 12.40 12.40 12.39 12.40 116,940 -0.03(-0.21%)
Dec 12, 2018 12.42 12.43 12.41 12.43 91,430 +0.03(+0.22%)
Dec 11, 2018 12.41 12.42 12.38 12.40 208,160 -0.01(-0.09%)
Dec 10, 2018 12.41 12.43 12.39 12.41 169,320 -0.05(-0.38%)
Dec 07, 2018 12.41 12.47 12.41 12.46 124,000 +0.11(+0.90%)
Dec 06, 2018 12.39 12.40 12.34 12.35 184,650 -0.01(-0.04%)
Dec 04, 2018 12.39 12.39 12.34 12.35 100,000 +0.08(+0.65%)
Dec 03, 2018 12.30 12.32 12.27 12.27 115,840 +0.08(+0.69%)
Nov 30, 2018 12.18 12.19 12.15 12.19 100,000 -0.05(-0.39%)
Nov 29, 2018 12.24 12.25 12.20 12.24 182,320 +0.05(+0.43%)
Nov 28, 2018 12.11 12.24 12.10 12.18 224,250 +0.07(+0.59%)
Nov 27, 2018 12.15 12.15 12.10 12.11 51,690 -0.08(-0.68%)
Nov 26, 2018 12.20 12.21 12.19 12.20 132,320 -0.02(-0.14%)
Nov 23, 2018 12.22 12.22 12.20 12.21 89,000 -0.01(-0.10%)
Nov 21, 2018 12.22 12.22 12.22 0 +0.04(+0.30%)
Nov 20, 2018 12.19 12.23 12.18 12.19 114,390 -0.02(-0.20%)
Nov 19, 2018 12.18 12.22 12.17 12.21 671,970 +0.02(+0.18%)
Nov 16, 2018 12.22 12.22 12.17 12.19 152,000 +0.09(+0.73%)
Nov 15, 2018 12.11 12.13 12.10 12.10 99,660 +0.01(+0.06%)
Nov 14, 2018 11.97 12.12 11.97 12.10 284,620 +0.12(+1.04%)
Nov 13, 2018 11.99 12.01 11.97 11.97 682,560 -0.01(-0.08%)
Nov 12, 2018 12.02 12.02 11.98 11.98 83,570 -0.09(-0.76%)
Nov 09, 2018 12.08 12.09 12.06 12.07 84,000 -0.13(-1.08%)
Nov 08, 2018 12.22 12.23 12.19 12.21 92,280 -0.02(-0.18%)
Nov 07, 2018 12.25 12.27 12.23 12.23 53,530 -0.00(-0.01%)
Nov 06, 2018 12.28 12.28 12.21 12.23 41,830 -0.05(-0.39%)
Nov 05, 2018 12.27 12.30 12.26 12.28 42,220 -0.03(-0.22%)
Nov 02, 2018 12.30 12.33 12.29 12.30 63,000 -0.00(-0.02%)
Nov 01, 2018 12.27 12.34 12.26 12.31 143,200 +0.19(+1.55%)
Oct 31, 2018 12.10 12.14 12.10 12.12 107,750 -0.09(-0.76%)
Oct 30, 2018 12.22 12.23 12.20 12.21 43,800 -0.05(-0.45%)
Oct 29, 2018 12.28 12.28 12.22 12.27 83,880 -0.05(-0.39%)
Oct 26, 2018 12.32 12.41 12.31 12.31 211,000 +0.04(+0.37%)
Oct 25, 2018 12.29 12.30 12.26 12.27 75,750 -0.03(-0.26%)
Oct 24, 2018 12.28 12.30 12.25 12.30 76,740 +0.02(+0.14%)
Oct 23, 2018 12.36 12.36 12.28 12.28 101,120 +0.09(+0.71%)
Oct 22, 2018 12.19 12.20 12.18 12.20 74,060 -0.04(-0.34%)
Oct 19, 2018 12.24 12.25 12.23 12.24 71,000 +0.01(+0.09%)
Oct 18, 2018 12.22 12.27 12.20 12.23 284,440 +0.02(+0.16%)
Oct 17, 2018 12.22 12.26 12.20 12.21 112,370 -0.02(-0.14%)
Oct 16, 2018 12.29 12.29 12.22 12.22 159,080 -0.00(-0.03%)
Oct 15, 2018 12.24 12.28 12.22 12.23 396,720 +0.07(+0.60%)
Oct 12, 2018 12.19 12.20 12.14 12.15 308,000 -0.05(-0.38%)
Oct 11, 2018 12.04 12.23 12.04 12.20 231,400 +0.30(+2.49%)
Oct 10, 2018 11.86 11.91 11.84 11.90 171,790 +0.03(+0.22%)
Oct 09, 2018 11.85 11.88 11.83 11.88 80,540 +0.02(+0.18%)
Oct 08, 2018 11.84 11.87 11.81 11.86 157,230 -0.15(-1.24%)
Oct 05, 2018 12.00 12.02 11.99 12.01 79,000 +0.04(+0.31%)
Oct 04, 2018 12.01 12.03 11.95 11.97 156,270 +0.01(+0.06%)
Oct 03, 2018 12.02 12.02 11.95 11.96 199,170 -0.04(-0.36%)
Oct 02, 2018 11.99 12.05 11.98 12.01 217,840 +0.13(+1.12%)
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.