Indicators

Graniteshares Gold Trust Shares (NY: BAR )

23.36 +0.19 (+0.82%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	20.24	20.27	20.19	20.21	510,660	+0.11(+0.55%)
Feb 28, 2024	20.10	20.12	20.07	20.10	277,794	+0.04(+0.20%)
Feb 27, 2024	20.14	20.14	20.05	20.06	454,732	-0.02(-0.10%)
Feb 26, 2024	20.04	20.11	20.02	20.08	399,685	-0.05(-0.25%)
Feb 23, 2024	20.01	20.18	20.00	20.13	641,835	+0.12(+0.60%)
Feb 22, 2024	20.01	20.03	19.96	20.01	669,067	-0.01(-0.05%)
Feb 21, 2024	20.05	20.07	19.95	20.02	570,164	+0.01(+0.05%)
Feb 20, 2024	20.07	20.07	20.00	20.01	499,299	+0.13(+0.65%)
Feb 16, 2024	19.74	19.92	19.73	19.88	644,088	+0.07(+0.35%)
Feb 15, 2024	19.80	19.85	19.75	19.81	611,389	+0.12(+0.61%)
Feb 14, 2024	19.67	19.73	19.62	19.69	464,513	-0.01(-0.05%)
Feb 13, 2024	19.78	19.78	19.68	19.70	628,692	-0.26(-1.30%)
Feb 12, 2024	19.91	19.98	19.89	19.96	536,117	-0.06(-0.30%)
Feb 09, 2024	20.01	20.03	19.97	20.02	582,986	-0.08(-0.40%)
Feb 08, 2024	20.04	20.12	20.04	20.10	457,381	-0.01(-0.05%)
Feb 07, 2024	20.11	20.21	20.09	20.11	463,678	-0.02(-0.10%)
Feb 06, 2024	20.05	20.16	20.04	20.13	788,022	+0.12(+0.60%)
Feb 05, 2024	19.95	20.04	19.93	20.01	1,335,172	-0.12(-0.60%)
Feb 02, 2024	20.08	20.16	20.05	20.13	633,765	-0.18(-0.89%)

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.