Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	12.49	12.53	12.49	12.52	102,070	+0.06(+0.44%)
Jun 28, 2018	12.50	12.50	12.45	12.47	373,170	-0.03(-0.26%)
Jun 27, 2018	12.54	12.54	12.50	12.50	76,640	-0.07(-0.58%)
Jun 26, 2018	12.58	12.60	12.56	12.57	110,330	-0.07(-0.52%)
Jun 25, 2018	12.64	12.66	12.64	12.64	75,560	-0.05(-0.36%)
Jun 22, 2018	12.68	12.68	12.66	12.68	87,320	+0.02(+0.17%)
Jun 21, 2018	12.66	12.68	12.66	12.66	84,230	-0.01(-0.12%)
Jun 20, 2018	12.73	12.73	12.67	12.68	58,150	-0.07(-0.56%)
Jun 19, 2018	12.73	12.75	12.71	12.75	80,500	-0.03(-0.21%)
Jun 18, 2018	12.77	12.79	12.76	12.78	69,860	-0.01(-0.07%)
Jun 15, 2018		13.01	12.74	12.78	372,620	-0.23(-1.77%)
Jun 14, 2018	13.03	13.03	13.01	13.01	55,490	+0.03(+0.24%)
Jun 13, 2018	12.95	12.99	12.94	12.98	69,250	+0.04(+0.33%)
Jun 12, 2018	12.97	12.98	12.94	12.94	82,570	-0.05(-0.37%)
Jun 11, 2018	12.98	12.99	12.98	12.99	58,770	+0.02(+0.12%)
Jun 08, 2018	12.97	12.98	12.97	12.97	102,670	+0.02(+0.14%)
Jun 07, 2018	12.96	12.97	12.94	12.95	160,560	+0.01(+0.05%)
Jun 06, 2018			12.93	12.95	86,690	-0.01(-0.04%)
Jun 05, 2018	12.92	12.97	12.92	12.95	65,560	+0.04(+0.34%)
Jun 04, 2018	12.94	12.94	12.91	12.91	71,880	-0.01(-0.10%)
Jun 01, 2018	12.94	12.96	12.91	12.92	414,010	-0.06(-0.44%)
May 31, 2018	13.03	13.03	12.98	12.98	27,887,570	-0.02(-0.18%)
May 30, 2018	13.00	13.00	13.00	13.00	1,000	-0.01(-0.07%)
May 29, 2018	12.98	13.01	12.98	13.01	47,630	+0.02(+0.15%)
May 25, 2018		12.99	12.99	12.99	0	-0.04(-0.28%)
May 24, 2018	13.00	13.04	13.00	13.03	44,450	+0.13(+1.00%)
May 23, 2018	12.90	12.90	12.90	12.90	6,670	-0.01(-0.07%)
May 22, 2018	12.93	12.93	12.91	12.91	196,980	+0.01(+0.04%)
May 21, 2018	12.88	12.90	12.88	12.90	4,540	+0.00(+0.03%)
May 18, 2018	12.90	12.90	12.90	12.90	9,190	+0.03(+0.20%)
May 17, 2018	12.88	12.88	12.87	12.87	24,080	-0.05(-0.40%)
May 16, 2018	12.89	12.93	12.89	12.93	294,310	+0.04(+0.29%)
May 15, 2018	12.94	12.94	12.89	12.89	88,240	-0.29(-2.22%)
May 14, 2018	13.18	13.18	13.18	13.18	2,520	+0.01(+0.09%)
May 11, 2018	13.23	13.23	13.17	13.17	25,070	-0.02(-0.17%)
May 10, 2018	13.20	13.20	13.19	13.19	26,130	+0.08(+0.59%)
May 09, 2018	13.11	13.11	13.11	13.11	12,270	-0.03(-0.26%)
May 08, 2018	13.06	13.16	13.06	13.15	43,680	+0.03(+0.21%)
May 07, 2018	13.12	13.12	13.12	13.12	9,120	+0.01(+0.10%)
May 04, 2018	13.08	13.11	13.08	13.11	33,000	-0.01(-0.08%)
May 03, 2018	13.12	13.12	13.12	13.12	4,150	+0.06(+0.45%)
May 02, 2018	13.04	13.10	13.04	13.06	14,100	+0.01(+0.07%)
May 01, 2018	13.03	13.05	13.02	13.05	4,400	-0.13(-1.02%)
Apr 30, 2018	13.12	13.18	13.12	13.18	15,620	-0.02(-0.13%)
Apr 27, 2018	13.20	13.20	13.20	13.20	1,130	+0.04(+0.30%)
Apr 26, 2018	13.20	13.20	13.16	13.16	13,800	-0.05(-0.37%)
Apr 25, 2018	13.21	13.21	13.21	13.21	4,750	-0.09(-0.68%)
Apr 24, 2018	13.27	13.30	13.27	13.30	9,060	+0.07(+0.57%)
Apr 23, 2018	13.23	13.23	13.23	13.23	2,810	-0.13(-0.99%)
Apr 20, 2018	13.36	13.36	13.36	13.36	2,010	-0.08(-0.63%)
Apr 19, 2018	13.47	13.47	13.40	13.44	13,560	-0.05(-0.39%)
Apr 18, 2018	13.49	13.49	13.49	13.49	2,010	+0.04(+0.31%)
Apr 17, 2018	13.44	13.45	13.44	13.45	9,440	-0.00(-0.02%)
Apr 16, 2018	13.46	13.46	13.46	13.46	3,060	+0.10(+0.74%)
Apr 12, 2018		13.36	13.36	13.36	40	-0.14(-1.02%)
Apr 11, 2018	13.55	13.56	13.49	13.49	27,850	+0.10(+0.74%)
Apr 10, 2018	13.39	13.39	13.36	13.39	15,100	+0.04(+0.32%)
Apr 09, 2018	13.32	13.35	13.32	13.35	9,550	+0.03(+0.26%)
Apr 06, 2018	13.32	13.32	13.32	13.32	2,840	+0.08(+0.57%)
Apr 05, 2018	13.22	13.24	13.22	13.24	8,670	-0.07(-0.53%)
Apr 04, 2018	13.41	13.41	13.31	13.31	36,410	-0.01(-0.11%)
Apr 03, 2018	13.33	13.33	13.29	13.33	6,560	-0.07(-0.54%)