Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	26.54	26.77	26.51	26.70	967,442	+0.34(+1.29%)
Nov 21, 2024	26.33	26.38	26.27	26.36	925,672	+0.22(+0.84%)
Nov 20, 2024	26.06	26.21	26.04	26.14	807,453	+0.14(+0.54%)
Nov 19, 2024	25.95	26.01	25.88	26.00	401,133	+0.22(+0.85%)
Nov 18, 2024	25.70	25.82	25.70	25.78	398,664	+0.48(+1.90%)
Nov 15, 2024	25.39	25.43	25.27	25.30	415,074	-0.04(-0.16%)
Nov 14, 2024	25.28	25.43	25.24	25.34	648,026	-0.06(-0.24%)
Nov 13, 2024	25.80	25.81	25.40	25.40	1,028,954	-0.27(-1.05%)
Nov 12, 2024	25.79	25.83	25.59	25.67	1,158,995	-0.22(-0.85%)
Nov 11, 2024	25.94	25.94	25.77	25.89	898,257	-0.62(-2.34%)
Nov 08, 2024	26.62	26.65	26.49	26.51	1,248,060	-0.19(-0.71%)
Nov 07, 2024	26.54	26.75	26.52	26.70	1,128,690	+0.44(+1.68%)
Nov 06, 2024	26.25	26.44	26.19	26.26	1,265,800	-0.83(-3.06%)
Nov 05, 2024	27.14	27.16	26.98	27.09	645,307	+0.06(+0.22%)
Nov 04, 2024	27.07	27.11	26.96	27.03	538,037	+0.03(+0.11%)
Nov 01, 2024	27.20	27.25	26.98	27.00	920,329	-0.10(-0.37%)
Oct 31, 2024	27.32	27.32	26.96	27.10	937,540	-0.41(-1.49%)
Oct 30, 2024	27.45	27.54	27.36	27.51	820,150	+0.15(+0.55%)
Oct 29, 2024	27.21	27.39	27.18	27.36	569,762	+0.29(+1.07%)
Oct 28, 2024	27.05	27.11	27.04	27.07	486,635	+0.00(+0.00%)
Oct 25, 2024	26.94	27.09	26.91	27.07	473,517	+0.05(+0.19%)
Oct 24, 2024	27.08	27.08	26.88	27.02	841,070	+0.22(+0.82%)
Oct 23, 2024	27.06	27.06	26.75	26.80	915,728	-0.33(-1.22%)
Oct 22, 2024	27.06	27.14	26.99	27.13	834,086	+0.27(+1.01%)
Oct 21, 2024	27.02	27.05	26.80	26.86	895,638	+0.00(+0.00%)
Oct 18, 2024	26.73	26.86	26.72	26.86	563,403	+0.30(+1.13%)
Oct 17, 2024	26.46	26.61	26.46	26.56	622,688	+0.14(+0.53%)
Oct 16, 2024	26.47	26.51	26.33	26.42	509,360	+0.15(+0.57%)
Oct 15, 2024	26.19	26.35	26.14	26.27	601,324	+0.09(+0.34%)
Oct 14, 2024	26.21	26.27	26.10	26.18	569,926	-0.04(-0.15%)
Oct 11, 2024	26.13	26.28	26.13	26.22	765,883	+0.26(+1.00%)
Oct 10, 2024	25.84	25.97	25.82	25.96	1,312,744	+0.20(+0.78%)
Oct 09, 2024	25.78	25.84	25.72	25.76	707,252	-0.13(-0.50%)
Oct 08, 2024	26.07	26.08	25.71	25.89	1,251,934	-0.20(-0.77%)
Oct 07, 2024	26.15	26.17	26.06	26.09	613,612	-0.10(-0.38%)
Oct 04, 2024	26.19	26.36	26.09	26.19	784,484	-0.05(-0.19%)
Oct 03, 2024	26.16	26.28	26.06	26.24	705,555	+0.00(+0.00%)
Oct 02, 2024	26.26	26.30	26.08	26.24	719,769	-0.02(-0.08%)
Oct 01, 2024	26.22	26.39	26.19	26.26	1,071,074	+0.29(+1.12%)
Sep 30, 2024	26.07	26.09	25.92	25.97	865,716	-0.22(-0.84%)
Sep 27, 2024	26.33	26.37	26.09	26.19	988,695	-0.21(-0.80%)
Sep 26, 2024	26.32	26.43	26.21	26.40	880,070	+0.13(+0.49%)
Sep 25, 2024	26.32	26.34	26.16	26.27	628,785	-0.02(-0.08%)
Sep 24, 2024	26.02	26.31	25.99	26.29	682,897	+0.35(+1.35%)
Sep 23, 2024	25.98	26.02	25.93	25.94	478,634	+0.05(+0.19%)
Sep 20, 2024	25.77	25.93	25.70	25.89	715,346	+0.34(+1.33%)
Sep 19, 2024	25.46	25.59	25.37	25.55	493,063	+0.37(+1.47%)
Sep 18, 2024	25.46	25.68	25.15	25.18	969,307	-0.17(-0.67%)
Sep 17, 2024	25.43	25.50	25.28	25.35	811,964	-0.14(-0.55%)
Sep 16, 2024	25.52	25.57	25.44	25.49	448,585	-0.02(-0.08%)
Sep 13, 2024	25.44	25.54	25.41	25.51	843,060	+0.25(+0.99%)
Sep 12, 2024	25.06	25.26	25.05	25.26	910,848	+0.44(+1.77%)
Sep 11, 2024	24.77	24.89	24.70	24.82	511,627	-0.04(-0.16%)
Sep 10, 2024	24.83	24.86	24.70	24.86	461,216	+0.11(+0.44%)
Sep 09, 2024	24.71	24.75	24.62	24.75	660,298	+0.11(+0.45%)
Sep 06, 2024	24.76	24.86	24.54	24.64	1,460,283	-0.18(-0.73%)
Sep 05, 2024	24.86	24.89	24.73	24.82	1,080,730	+0.19(+0.77%)
Sep 04, 2024	24.56	24.68	24.52	24.63	932,441	+0.03(+0.12%)