Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	16.76	17.04	16.76	16.98	431,668	+0.26(+1.56%)
Mar 30, 2021	16.76	16.77	16.71	16.72	286,229	-0.28(-1.65%)
Mar 29, 2021	17.11	17.13	16.95	17.00	236,964	-0.20(-1.16%)
Mar 26, 2021	17.14	17.25	17.14	17.20	293,800	+0.05(+0.29%)
Mar 25, 2021	17.28	17.35	17.11	17.15	229,375	-0.06(-0.35%)
Mar 24, 2021	17.21	17.27	17.18	17.21	252,176	+0.05(+0.29%)
Mar 23, 2021	17.24	17.24	17.14	17.16	146,859	-0.12(-0.69%)
Mar 22, 2021	17.20	17.30	17.20	17.28	251,047	-0.03(-0.17%)
Mar 19, 2021	17.23	17.33	17.23	17.31	309,800	+0.06(+0.35%)
Mar 18, 2021	17.08	17.26	17.08	17.25	682,920	-0.09(-0.52%)
Mar 17, 2021	17.21	17.40	17.13	17.34	246,874	+0.12(+0.70%)
Mar 16, 2021	17.21	17.30	17.16	17.22	232,721	+0.02(+0.12%)
Mar 15, 2021	17.20	17.24	17.12	17.20	188,169	+0.07(+0.41%)
Mar 12, 2021	16.91	17.15	16.90	17.13	177,800	+0.00(+0.00%)
Mar 11, 2021	17.11	17.18	17.09	17.13	219,783	-0.02(-0.12%)
Mar 10, 2021	17.08	17.15	17.03	17.15	156,445	+0.10(+0.59%)
Mar 09, 2021	17.04	17.10	17.01	17.05	293,077	+0.35(+2.10%)
Mar 08, 2021	16.83	16.83	16.67	16.70	394,339	-0.17(-1.01%)
Mar 05, 2021	16.92	16.94	16.82	16.87	290,000	+0.01(+0.06%)
Mar 04, 2021	17.02	17.11	16.80	16.86	364,185	-0.18(-1.06%)
Mar 03, 2021	17.04	17.14	16.91	17.04	322,942	-0.18(-1.05%)
Mar 02, 2021	17.16	17.27	17.10	17.22	362,481	+0.10(+0.58%)
Mar 01, 2021	17.29	17.32	17.09	17.12	1,434,583	-0.05(-0.29%)
Feb 26, 2021	17.50	17.50	17.07	17.17	2,028,400	-0.41(-2.33%)
Feb 25, 2021	17.69	17.77	17.55	17.58	655,480	-0.33(-1.84%)
Feb 24, 2021	17.78	17.93	17.73	17.91	241,539	-0.03(-0.17%)
Feb 23, 2021	17.96	17.99	17.85	17.94	341,128	-0.04(-0.22%)
Feb 22, 2021	17.86	18.02	17.84	17.98	360,858	+0.27(+1.52%)
Feb 19, 2021	17.66	17.80	17.66	17.71	343,800	+0.08(+0.45%)
Feb 18, 2021	17.70	17.73	17.57	17.63	286,736	+0.00(+0.00%)
Feb 17, 2021	17.69	17.74	17.59	17.63	427,060	-0.22(-1.23%)
Feb 16, 2021	17.84	18.03	17.79	17.85	1,043,042	-0.24(-1.33%)
Feb 12, 2021	18.06	18.19	18.02	18.09	243,300	-0.06(-0.33%)
Feb 11, 2021	18.30	18.33	18.10	18.15	418,346	-0.15(-0.82%)
Feb 10, 2021	18.36	18.36	18.24	18.30	312,658	+0.06(+0.33%)
Feb 09, 2021	18.29	18.34	18.22	18.24	428,042	+0.06(+0.33%)
Feb 08, 2021	18.24	18.27	18.18	18.18	395,480	+0.19(+1.06%)
Feb 05, 2021	17.91	18.04	17.89	17.99	336,000	+0.17(+0.95%)
Feb 04, 2021	17.84	17.85	17.74	17.82	608,730	-0.40(-2.20%)
Feb 03, 2021	18.27	18.29	18.19	18.22	247,719	-0.02(-0.11%)
Feb 02, 2021	18.30	18.30	18.19	18.24	379,621	-0.23(-1.25%)
Feb 01, 2021	18.55	18.57	18.45	18.47	435,931	+0.16(+0.87%)
Jan 29, 2021	18.54	18.56	18.31	18.31	350,800	+0.01(+0.05%)
Jan 28, 2021	18.47	18.52	18.24	18.30	533,091	+0.01(+0.05%)
Jan 27, 2021	18.32	18.39	18.21	18.29	459,154	-0.11(-0.60%)
Jan 26, 2021	18.45	18.48	18.39	18.40	308,291	-0.06(-0.33%)
Jan 25, 2021	18.54	18.55	18.36	18.46	385,014	+0.02(+0.11%)
Jan 22, 2021	18.33	18.48	18.28	18.44	496,000	-0.13(-0.70%)
Jan 21, 2021	18.57	18.61	18.51	18.57	355,177	-0.01(-0.05%)
Jan 20, 2021	18.49	18.60	18.42	18.58	526,555	+0.29(+1.59%)
Jan 19, 2021	18.32	18.32	18.23	18.29	568,282	+0.15(+0.83%)
Jan 15, 2021	18.33	18.34	18.12	18.14	543,500	-0.22(-1.20%)
Jan 14, 2021	18.37	18.46	18.31	18.36	565,645	-0.01(-0.05%)
Jan 13, 2021	18.42	18.49	18.35	18.37	396,995	-0.09(-0.49%)
Jan 12, 2021	18.35	18.46	18.27	18.46	479,034	+0.12(+0.65%)
Jan 11, 2021	18.24	18.41	18.23	18.34	555,480	-0.02(-0.11%)
Jan 08, 2021	18.75	18.75	18.18	18.36	984,800	-0.66(-3.47%)
Jan 07, 2021	19.05	19.07	18.96	19.02	325,858	-0.05(-0.26%)
Jan 06, 2021	19.25	19.25	18.90	19.07	875,953	-0.32(-1.65%)
Jan 05, 2021	19.38	19.41	19.28	19.39	702,251	+0.06(+0.31%)