Indicators

Graniteshares Gold Trust Shares (NY: BAR )

23.87 +0.38 (+1.62%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.93	18.99	18.79	18.81	533,597	+0.01(+0.05%)
Apr 28, 2022	18.70	18.81	18.68	18.80	414,151	+0.09(+0.48%)
Apr 27, 2022	18.77	18.77	18.66	18.71	391,804	-0.13(-0.69%)
Apr 26, 2022	18.93	18.95	18.81	18.84	236,684	+0.02(+0.11%)
Apr 25, 2022	18.84	18.86	18.76	18.82	398,999	-0.34(-1.77%)
Apr 22, 2022	19.22	19.32	19.11	19.16	386,796	-0.20(-1.03%)
Apr 21, 2022	19.31	19.38	19.22	19.36	331,320	-0.05(-0.26%)
Apr 20, 2022	19.30	19.42	19.28	19.41	1,347,125	+0.08(+0.41%)
Apr 19, 2022	19.47	19.51	19.27	19.33	685,945	-0.29(-1.48%)
Apr 18, 2022	19.77	19.78	19.61	19.62	641,831	+0.06(+0.31%)
Apr 14, 2022	19.60	19.60	19.44	19.56	533,981	-0.05(-0.25%)
Apr 13, 2022	19.62	19.66	19.57	19.61	353,284	+0.09(+0.46%)
Apr 12, 2022	19.56	19.62	19.45	19.52	1,061,322	+0.15(+0.77%)
Apr 11, 2022	19.46	19.48	19.25	19.37	1,677,618	+0.10(+0.52%)
Apr 08, 2022	19.19	19.33	19.19	19.27	1,105,914	+0.11(+0.57%)
Apr 07, 2022	19.13	19.22	19.11	19.16	612,308	+0.06(+0.31%)
Apr 06, 2022	19.11	19.16	19.00	19.10	619,509	+0.05(+0.26%)
Apr 05, 2022	19.23	19.28	19.02	19.05	532,391	-0.11(-0.57%)
Apr 04, 2022	19.16	19.21	19.09	19.16	565,502	+0.10(+0.52%)

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.