Indicators

Graniteshares Gold Trust Shares (NY: BAR )

23.52 -0.42 (-1.75%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.83	17.86		17.85	282,985	+0.10(+0.56%)
Jan 28, 2022	17.71	17.76	17.68	17.75	275,318	-0.06(-0.34%)
Jan 27, 2022	17.86	17.95	17.78	17.81	468,431	-0.23(-1.27%)
Jan 26, 2022	18.22	18.24	18.01	18.04	633,004	-0.29(-1.58%)
Jan 25, 2022	18.27	18.39	18.25	18.33	479,954	+0.05(+0.27%)
Jan 24, 2022	18.25	18.29	18.15	18.28	532,388	+0.11(+0.61%)
Jan 21, 2022	18.29	18.29	18.14	18.17	245,638	-0.06(-0.33%)
Jan 20, 2022	18.30	18.33	18.23	18.23	181,798	-0.06(-0.33%)
Jan 19, 2022	18.11	18.29	18.09	18.29	277,311	+0.29(+1.61%)
Jan 18, 2022	18.03	18.06	17.97	18.00	350,549	-0.03(-0.17%)
Jan 14, 2022				18.03	0	-0.04(-0.22%)
Jan 13, 2022	18.08	18.08	17.99	18.07	288,232	-0.06(-0.33%)
Jan 12, 2022	18.09	18.14	18.06	18.13	157,569	+0.04(+0.22%)
Jan 11, 2022	17.90	18.09	17.89	18.09	444,594	+0.21(+1.17%)
Jan 10, 2022	17.78	17.88	17.78	17.88	235,690	+0.05(+0.28%)
Jan 07, 2022	17.79	17.84	17.73	17.83	153,987	+0.09(+0.51%)
Jan 06, 2022	17.76	17.82	17.73	17.74	193,804	-0.21(-1.17%)
Jan 05, 2022	18.12	18.15	17.95	17.95	264,785	-0.07(-0.39%)
Jan 04, 2022	17.95	18.02	17.93	18.02	236,888	+0.13(+0.73%)

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.