Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	12.75	12.75	12.75	12.75	3,340	-0.09(-0.72%)
Nov 29, 2017	12.87	12.87	12.84	12.84	5,480	-0.08(-0.61%)
Nov 28, 2017	12.92	12.92	12.92	12.92	4,430	-0.03(-0.21%)
Nov 27, 2017		12.95	12.92	12.95	14,500	+0.01(+0.12%)
Nov 22, 2017		12.94	12.94	12.94	0	+0.14(+1.09%)
Nov 21, 2017	12.81	12.83	12.79	12.79	18,740	+0.01(+0.11%)
Nov 20, 2017	12.86	12.86	12.78	12.78	54,250	-0.15(-1.14%)
Nov 17, 2017	12.89	12.93	12.89	12.93	25,530	+0.15(+1.17%)
Nov 15, 2017		12.78	12.78	12.78	40	-0.01(-0.10%)
Nov 14, 2017	12.77	12.81	12.77	12.79	64,260	-0.01(-0.05%)
Nov 10, 2017		12.80	12.80	12.80	470	-0.08(-0.66%)
Nov 09, 2017	12.89	12.89	12.88	12.88	17,510	+0.12(+0.95%)
Nov 07, 2017		12.76	12.76	12.76	1,860	-0.06(-0.49%)
Nov 06, 2017	12.82	12.82	12.82	12.82	1,800	+0.15(+1.18%)
Nov 03, 2017	12.77	12.77	12.67	12.68	23,350	-0.10(-0.77%)
Nov 02, 2017	12.82	12.82	12.75	12.77	55,200	+0.02(+0.18%)
Nov 01, 2017	12.74	12.75	12.74	12.75	2,460	+0.05(+0.36%)
Oct 31, 2017	12.71	12.71	12.71	12.71	1,760	-0.04(-0.33%)
Oct 30, 2017	12.75	12.75	12.75	12.75	14,040	+0.06(+0.50%)
Oct 27, 2017	12.67	12.68	12.67	12.68	21,500	-0.02(-0.14%)
Oct 26, 2017	12.71	12.71	12.70	12.70	31,320	-0.10(-0.75%)
Oct 24, 2017		12.80	12.80	12.80	10,420	-0.00(-0.01%)
Oct 23, 2017	12.74	12.80	12.74	12.80	14,560	-0.02(-0.12%)
Oct 20, 2017	12.79	12.82	12.79	12.81	7,370	-0.05(-0.40%)
Oct 19, 2017	12.86	12.86	12.86	12.86	15,600	+0.02(+0.12%)
Oct 17, 2017		12.85	12.85	12.85	1,790	-0.07(-0.58%)
Oct 16, 2017	12.97	12.97	12.92	12.92	20,100	-0.09(-0.68%)
Oct 13, 2017	12.99	13.01	12.99	13.01	15,150	+0.08(+0.64%)
Oct 11, 2017		12.93	12.93	12.93	450	+0.05(+0.36%)
Oct 10, 2017	12.90	12.92	12.88	12.88	36,020	+0.08(+0.62%)
Oct 09, 2017	12.80	12.80	12.80	12.80	4,740	+0.06(+0.49%)
Oct 06, 2017	12.63	12.74	12.63	12.74	76,520	+0.05(+0.43%)
Oct 05, 2017	12.73	12.73	12.69	12.69	17,650	-0.05(-0.40%)
Oct 04, 2017	12.73	12.74	12.73	12.74	71,650	+0.03(+0.22%)
Oct 03, 2017	12.71	12.71	12.71	12.71	13,670	-0.00(-0.04%)
Oct 02, 2017	12.73	12.73	12.71	12.71	14,830	-0.11(-0.83%)
Sep 29, 2017	12.86	12.86	12.82	12.82	30,120	-0.04(-0.34%)
Sep 28, 2017	12.85	12.87	12.85	12.87	8,300	+0.03(+0.19%)
Sep 27, 2017	12.84	12.86	12.84	12.84	46,330	-0.17(-1.28%)
Sep 26, 2017	13.03	13.03	13.01	13.01	7,240	-0.09(-0.65%)
Sep 25, 2017	12.93	13.10	12.93	13.09	28,100	+0.12(+0.91%)
Sep 22, 2017	12.96	12.97	12.96	12.97	6,700	+0.04(+0.29%)
Sep 21, 2017	12.95	12.95	12.94	12.94	4,570	-0.07(-0.57%)
Sep 20, 2017	13.12	13.15	12.97	13.01	64,200	-0.05(-0.38%)
Sep 19, 2017	13.27	13.27	13.06	13.06	6,610	-0.01(-0.06%)
Sep 18, 2017	13.13	13.13	13.07	13.07	19,110	-0.15(-1.16%)
Sep 15, 2017	13.25	13.25	13.22	13.22	4,080	-0.05(-0.35%)
Sep 14, 2017	13.25	13.27	13.25	13.27	29,380	+0.04(+0.29%)
Sep 13, 2017	13.31	13.31	13.22	13.23	68,590	-0.10(-0.75%)
Sep 12, 2017	13.29	13.33	13.28	13.33	25,120	+0.04(+0.28%)
Sep 11, 2017	13.49	13.49	13.29	13.29	12,870	-0.20(-1.51%)
Sep 08, 2017	13.87	14.29	13.48	13.50	27,040	+0.01(+0.08%)
Sep 07, 2017	13.50	13.50	13.49	13.49	11,910	+0.12(+0.91%)
Sep 06, 2017	13.42	13.42	13.37	13.37	16,530	-0.08(-0.56%)
Sep 05, 2017	13.70	14.11	13.37	13.44	32,800	+0.17(+1.28%)