Indicators

Graniteshares Gold Trust Shares (NY: BAR )

23.07 +0.04 (+0.17%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.77	12.79	12.76	12.79	134,000	+0.02(+0.16%)
Dec 28, 2018	12.74	12.77	12.74	12.77	119,000	+0.05(+0.40%)
Dec 27, 2018	12.72	12.76	12.69	12.72	99,530	+0.09(+0.68%)
Dec 26, 2018	12.72	12.76	12.62	12.63	119,970	-0.03(-0.23%)
Dec 24, 2018	12.62	12.66	12.61	12.66	102,000	+0.14(+1.09%)
Dec 21, 2018	12.58	12.58	12.51	12.52	96,000	-0.05(-0.42%)
Dec 20, 2018	12.57	12.63	12.53	12.58	283,680	+0.19(+1.49%)
Dec 19, 2018	12.53	12.53	12.39	12.39	84,100	-0.07(-0.55%)
Dec 18, 2018	12.45	12.47	12.44	12.46	107,750	+0.03(+0.23%)
Dec 17, 2018	12.38	12.45	12.38	12.43	342,080	+0.08(+0.64%)
Dec 14, 2018	12.32	12.37	12.32	12.35	140,000	-0.05(-0.39%)
Dec 13, 2018	12.40	12.40	12.39	12.40	116,940	-0.03(-0.21%)
Dec 12, 2018	12.42	12.43	12.41	12.43	91,430	+0.03(+0.22%)
Dec 11, 2018	12.41	12.42	12.38	12.40	208,160	-0.01(-0.09%)
Dec 10, 2018	12.41	12.43	12.39	12.41	169,320	-0.05(-0.38%)
Dec 07, 2018	12.41	12.47	12.41	12.46	124,000	+0.11(+0.90%)
Dec 06, 2018	12.39	12.40	12.34	12.35	184,650	-0.01(-0.04%)
Dec 04, 2018	12.39	12.39	12.34	12.35	100,000	+0.08(+0.65%)

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.