Skip to main content

Graniteshares Gold Trust Shares (NY: BAR )

23.29 +0.27 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 22.89 23.05 22.86 23.02 1,041,423 +0.11(+0.48%)
Jun 17, 2024 22.94 22.98 22.81 22.91 16,761,778 -0.12(-0.52%)
Jun 14, 2024 23.00 23.07 22.95 23.03 1,045,414 +0.29(+1.28%)
Jun 13, 2024 22.91 22.95 22.67 22.74 964,358 -0.18(-0.79%)
Jun 12, 2024 23.12 23.12 22.88 22.92 1,432,930 +0.05(+0.22%)
Jun 11, 2024 22.84 22.89 22.77 22.87 435,969 +0.07(+0.31%)
Jun 10, 2024 22.75 22.86 22.73 22.80 1,200,353 +0.19(+0.84%)
Jun 07, 2024 22.98 22.98 22.60 22.61 1,769,656 -0.81(-3.46%)
Jun 06, 2024 23.31 23.49 23.30 23.42 1,203,094 +0.17(+0.73%)
Jun 05, 2024 23.13 23.29 23.06 23.25 1,389,623 +0.25(+1.09%)
Jun 04, 2024 23.08 23.09 22.88 23.00 1,451,258 -0.19(-0.82%)
Jun 03, 2024 23.05 23.26 23.02 23.19 1,676,708 +0.19(+0.83%)
May 31, 2024 23.25 23.27 22.92 23.00 1,662,110 -0.13(-0.56%)
May 30, 2024 23.15 23.22 23.11 23.13 914,415 +0.05(+0.22%)
May 29, 2024 23.17 23.19 23.07 23.08 944,569 -0.22(-0.94%)
May 28, 2024 23.32 23.34 23.20 23.30 881,603 +0.23(+1.00%)
May 24, 2024 23.16 23.19 23.04 23.07 713,294 +0.04(+0.17%)
May 23, 2024 23.37 23.41 23.03 23.03 1,305,419 -0.49(-2.08%)
May 22, 2024 23.85 23.85 23.47 23.52 484,921 -0.42(-1.75%)
May 21, 2024 23.99 24.05 23.89 23.94 670,266 -0.04(-0.17%)
May 20, 2024 23.90 24.09 23.82 23.98 762,101 +0.11(+0.46%)
May 17, 2024 23.73 23.90 23.68 23.87 734,740 +0.38(+1.62%)
May 16, 2024 23.49 23.55 23.44 23.49 289,332 -0.10(-0.42%)
May 15, 2024 23.38 23.62 23.25 23.59 883,796 +0.30(+1.29%)
May 14, 2024 23.21 23.32 23.17 23.29 480,923 +0.20(+0.87%)
May 13, 2024 23.19 23.21 23.05 23.09 766,189 -0.27(-1.16%)
May 10, 2024 23.40 23.45 23.29 23.36 398,718 +0.19(+0.82%)
May 09, 2024 22.89 23.17 22.89 23.17 537,599 +0.37(+1.62%)
May 08, 2024 22.80 22.93 22.80 22.80 339,139 -0.07(-0.31%)
May 07, 2024 22.90 22.95 22.84 22.87 459,749 -0.11(-0.48%)
May 06, 2024 22.98 23.05 22.91 22.98 967,130 +0.23(+1.01%)
May 03, 2024 22.73 22.76 22.51 22.75 1,256,784 -0.01(-0.04%)
May 02, 2024 22.63 22.82 22.58 22.76 1,006,357 -0.07(-0.31%)
May 01, 2024 22.75 23.00 22.71 22.83 993,994 +0.21(+0.93%)
Apr 30, 2024 22.79 22.86 22.62 22.62 1,169,835 -0.46(-1.99%)
Apr 29, 2024 23.07 23.19 22.99 23.08 945,317 -0.04(-0.17%)
Apr 26, 2024 23.13 23.17 23.01 23.12 676,637 +0.06(+0.26%)
Apr 25, 2024 22.90 23.18 22.89 23.06 1,195,013 +0.14(+0.61%)
Apr 24, 2024 22.94 23.10 22.89 22.92 602,146 -0.04(-0.17%)
Apr 23, 2024 22.86 23.05 22.83 22.96 746,025 -0.07(-0.30%)
Apr 22, 2024 23.11 23.16 22.98 23.03 824,584 -0.57(-2.42%)
Apr 19, 2024 23.53 23.74 23.50 23.60 1,310,910 +0.07(+0.30%)
Apr 18, 2024 23.64 23.65 23.42 23.53 1,377,985 +0.09(+0.38%)
Apr 17, 2024 23.61 23.68 23.33 23.44 1,405,423 -0.17(-0.72%)
Apr 16, 2024 23.50 23.70 23.36 23.61 1,378,184 +0.03(+0.13%)
Apr 15, 2024 23.27 23.60 22.98 23.58 1,283,381 +0.43(+1.86%)
Apr 12, 2024 23.68 24.03 23.08 23.15 2,090,619 -0.30(-1.28%)
Apr 11, 2024 23.16 23.47 23.05 23.45 1,107,195 +0.43(+1.87%)
Apr 10, 2024 23.00 23.25 22.92 23.02 1,766,463 -0.22(-0.95%)
Apr 09, 2024 23.25 23.36 23.11 23.24 1,024,891 +0.14(+0.61%)
Apr 08, 2024 23.06 23.14 22.91 23.10 948,964 +0.13(+0.57%)
Apr 05, 2024 22.68 23.03 22.65 22.97 1,087,173 +0.39(+1.73%)
Apr 04, 2024 22.63 22.78 22.54 22.58 1,251,700 -0.12(-0.53%)
Apr 03, 2024 22.49 22.71 22.46 22.70 793,376 +0.18(+0.80%)
Apr 02, 2024 22.31 22.53 22.25 22.52 1,173,764 +0.34(+1.53%)
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.