Indicators

Graniteshares Gold Trust Shares (NY: BAR )

23.03 -0.49 (-2.08%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.44	17.52	17.37	17.46	2,945,254	+0.06(+0.34%)
Jul 28, 2022	17.38	17.42	17.32	17.40	863,702	+0.22(+1.28%)
Jul 27, 2022	17.03	17.25	16.97	17.18	824,909	+0.16(+0.94%)
Jul 26, 2022	17.03	17.07	17.00	17.02	774,691	-0.02(-0.12%)
Jul 25, 2022	17.08	17.09	17.00	17.04	683,617	-0.05(-0.29%)
Jul 22, 2022	17.07	17.24	17.06	17.09	832,856	+0.05(+0.29%)
Jul 21, 2022	16.83	17.05	16.83	17.04	1,534,728	+0.22(+1.31%)
Jul 20, 2022	16.99	16.99	16.81	16.82	544,319	-0.14(-0.83%)
Jul 19, 2022	16.97	17.00	16.94	16.96	1,086,577	+0.05(+0.30%)
Jul 18, 2022	17.03	17.05	16.91	16.91	937,742	+0.00(+0.00%)
Jul 15, 2022	16.92	16.94	16.85	16.91	607,000	-0.02(-0.15%)
Jul 14, 2022	16.90	16.99	16.83	16.93	1,673,590	-0.26(-1.48%)
Jul 13, 2022	17.02	17.30	17.02	17.19	2,005,163	+0.09(+0.53%)
Jul 12, 2022	17.15	17.19	17.09	17.10	1,179,124	-0.06(-0.35%)
Jul 11, 2022	17.22	17.27	17.16	17.16	834,354	-0.11(-0.64%)
Jul 08, 2022	17.26	17.37	17.22	17.27	621,855	+0.01(+0.06%)
Jul 07, 2022	17.27	17.34	17.23	17.26	730,239	+0.01(+0.06%)
Jul 06, 2022	17.47	17.50	17.17	17.25	555,938	-0.26(-1.48%)
Jul 05, 2022	17.78	17.80	17.48	17.51	1,417,249	-0.39(-2.18%)

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.