Indicators

Graniteshares Gold Trust Shares (NY: BAR )

23.52 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2020	17.65	17.74	17.59	17.67	623,108	-0.08(-0.45%)
Nov 27, 2020	17.70	17.78	17.67	17.75	1,458,000	-0.21(-1.17%)
Nov 25, 2020	18.02	18.07	17.93	17.96	1,232,700	+0.00(+0.00%)
Nov 24, 2020	17.94	17.98	17.90	17.96	692,674	-0.29(-1.59%)
Nov 23, 2020	18.56	18.57	18.20	18.25	612,891	-0.37(-1.99%)
Nov 20, 2020	18.66	18.69	18.60	18.62	250,400	+0.06(+0.32%)
Nov 19, 2020	18.46	18.57	18.46	18.56	282,814	-0.02(-0.11%)
Nov 18, 2020	18.67	18.74	18.58	18.58	287,590	-0.11(-0.59%)
Nov 17, 2020	18.78	18.80	18.66	18.69	328,796	-0.08(-0.43%)
Nov 16, 2020	18.78	18.85	18.74	18.77	723,112	+0.01(+0.05%)
Nov 13, 2020	18.81	18.84	18.73	18.76	8,585,900	+0.11(+0.59%)
Nov 12, 2020	18.65	18.73	18.63	18.65	2,530,947	+0.11(+0.59%)
Nov 11, 2020	18.50	18.57	18.49	18.54	854,572	-0.07(-0.38%)
Nov 10, 2020	18.73	18.74	18.61	18.61	571,209	+0.05(+0.27%)
Nov 09, 2020	18.68	18.69	18.40	18.56	1,470,169	-0.84(-4.33%)
Nov 06, 2020	19.43	19.45	19.30	19.40	787,500	+0.02(+0.10%)
Nov 05, 2020	19.17	19.42	19.17	19.38	489,873	+0.43(+2.27%)
Nov 04, 2020	18.95	18.99	18.82	18.95	367,114	+0.01(+0.05%)
Nov 03, 2020	18.97	19.00	18.91	18.94	357,402	+0.10(+0.53%)

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.