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 (%)
Jun 29, 2018 12.49 12.53 12.49 12.52 102,070 +0.06(+0.44%)
Jun 28, 2018 12.50 12.50 12.45 12.47 373,170 -0.03(-0.26%)
Jun 27, 2018 12.54 12.54 12.50 12.50 76,640 -0.07(-0.58%)
Jun 26, 2018 12.58 12.60 12.56 12.57 110,330 -0.07(-0.52%)
Jun 25, 2018 12.64 12.66 12.64 12.64 75,560 -0.05(-0.36%)
Jun 22, 2018 12.68 12.68 12.66 12.68 87,320 +0.02(+0.17%)
Jun 21, 2018 12.66 12.68 12.66 12.66 84,230 -0.01(-0.12%)
Jun 20, 2018 12.73 12.73 12.67 12.68 58,150 -0.07(-0.56%)
Jun 19, 2018 12.73 12.75 12.71 12.75 80,500 -0.03(-0.21%)
Jun 18, 2018 12.77 12.79 12.76 12.78 69,860 -0.01(-0.07%)
Jun 15, 2018 13.01 12.74 12.78 372,620 -0.23(-1.77%)
Jun 14, 2018 13.03 13.03 13.01 13.01 55,490 +0.03(+0.24%)
Jun 13, 2018 12.95 12.99 12.94 12.98 69,250 +0.04(+0.33%)
Jun 12, 2018 12.97 12.98 12.94 12.94 82,570 -0.05(-0.37%)
Jun 11, 2018 12.98 12.99 12.98 12.99 58,770 +0.02(+0.12%)
Jun 08, 2018 12.97 12.98 12.97 12.97 102,670 +0.02(+0.14%)
Jun 07, 2018 12.96 12.97 12.94 12.95 160,560 +0.01(+0.05%)
Jun 06, 2018 12.93 12.95 86,690 -0.01(-0.04%)
Jun 05, 2018 12.92 12.97 12.92 12.95 65,560 +0.04(+0.34%)
Jun 04, 2018 12.94 12.94 12.91 12.91 71,880 -0.01(-0.10%)
Jun 01, 2018 12.94 12.96 12.91 12.92 414,010 -0.06(-0.44%)
May 31, 2018 13.03 13.03 12.98 12.98 27,887,570 -0.02(-0.18%)
May 30, 2018 13.00 13.00 13.00 13.00 1,000 -0.01(-0.07%)
May 29, 2018 12.98 13.01 12.98 13.01 47,630 +0.02(+0.15%)
May 25, 2018 12.99 12.99 12.99 0 -0.04(-0.28%)
May 24, 2018 13.00 13.04 13.00 13.03 44,450 +0.13(+1.00%)
May 23, 2018 12.90 12.90 12.90 12.90 6,670 -0.01(-0.07%)
May 22, 2018 12.93 12.93 12.91 12.91 196,980 +0.01(+0.04%)
May 21, 2018 12.88 12.90 12.88 12.90 4,540 +0.00(+0.03%)
May 18, 2018 12.90 12.90 12.90 12.90 9,190 +0.03(+0.20%)
May 17, 2018 12.88 12.88 12.87 12.87 24,080 -0.05(-0.40%)
May 16, 2018 12.89 12.93 12.89 12.93 294,310 +0.04(+0.29%)
May 15, 2018 12.94 12.94 12.89 12.89 88,240 -0.29(-2.22%)
May 14, 2018 13.18 13.18 13.18 13.18 2,520 +0.01(+0.09%)
May 11, 2018 13.23 13.23 13.17 13.17 25,070 -0.02(-0.17%)
May 10, 2018 13.20 13.20 13.19 13.19 26,130 +0.08(+0.59%)
May 09, 2018 13.11 13.11 13.11 13.11 12,270 -0.03(-0.26%)
May 08, 2018 13.06 13.16 13.06 13.15 43,680 +0.03(+0.21%)
May 07, 2018 13.12 13.12 13.12 13.12 9,120 +0.01(+0.10%)
May 04, 2018 13.08 13.11 13.08 13.11 33,000 -0.01(-0.08%)
May 03, 2018 13.12 13.12 13.12 13.12 4,150 +0.06(+0.45%)
May 02, 2018 13.04 13.10 13.04 13.06 14,100 +0.01(+0.07%)
May 01, 2018 13.03 13.05 13.02 13.05 4,400 -0.13(-1.02%)
Apr 30, 2018 13.12 13.18 13.12 13.18 15,620 -0.02(-0.13%)
Apr 27, 2018 13.20 13.20 13.20 13.20 1,130 +0.04(+0.30%)
Apr 26, 2018 13.20 13.20 13.16 13.16 13,800 -0.05(-0.37%)
Apr 25, 2018 13.21 13.21 13.21 13.21 4,750 -0.09(-0.68%)
Apr 24, 2018 13.27 13.30 13.27 13.30 9,060 +0.07(+0.57%)
Apr 23, 2018 13.23 13.23 13.23 13.23 2,810 -0.13(-0.99%)
Apr 20, 2018 13.36 13.36 13.36 13.36 2,010 -0.08(-0.63%)
Apr 19, 2018 13.47 13.47 13.40 13.44 13,560 -0.05(-0.39%)
Apr 18, 2018 13.49 13.49 13.49 13.49 2,010 +0.04(+0.31%)
Apr 17, 2018 13.44 13.45 13.44 13.45 9,440 -0.00(-0.02%)
Apr 16, 2018 13.46 13.46 13.46 13.46 3,060 +0.10(+0.74%)
Apr 12, 2018 13.36 13.36 13.36 40 -0.14(-1.02%)
Apr 11, 2018 13.55 13.56 13.49 13.49 27,850 +0.10(+0.74%)
Apr 10, 2018 13.39 13.39 13.36 13.39 15,100 +0.04(+0.32%)
Apr 09, 2018 13.32 13.35 13.32 13.35 9,550 +0.03(+0.26%)
Apr 06, 2018 13.32 13.32 13.32 13.32 2,840 +0.08(+0.57%)
Apr 05, 2018 13.22 13.24 13.22 13.24 8,670 -0.07(-0.53%)
Apr 04, 2018 13.41 13.41 13.31 13.31 36,410 -0.01(-0.11%)
Apr 03, 2018 13.33 13.33 13.29 13.33 6,560 -0.07(-0.54%)
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.