Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	15.20	15.27	15.13	15.18	197,600	-0.06(-0.39%)
Aug 29, 2019	15.38	15.38	15.15	15.24	219,168	-0.09(-0.59%)
Aug 28, 2019	15.38	15.40	15.29	15.33	392,886	-0.06(-0.39%)
Aug 27, 2019	15.25	15.39	15.24	15.39	368,501	+0.16(+1.05%)
Aug 26, 2019	15.26	15.32	15.21	15.23	251,293	+0.00(+0.00%)
Aug 23, 2019	14.98	15.25	14.98	15.23	174,700	+0.29(+1.94%)
Aug 22, 2019	14.95	14.98	14.92	14.94	106,650	-0.04(-0.27%)
Aug 21, 2019	14.97	15.02	14.95	14.98	115,013	-0.05(-0.33%)
Aug 20, 2019	14.97	15.03	14.97	15.03	72,562	+0.11(+0.74%)
Aug 19, 2019	14.94	14.98	14.89	14.92	129,387	-0.15(-1.03%)
Aug 16, 2019	15.09	15.11	14.99	15.07	132,700	-0.12(-0.76%)
Aug 15, 2019	15.12	15.21	15.07	15.19	180,358	+0.12(+0.80%)
Aug 14, 2019	15.10	15.19	15.02	15.07	260,903	+0.09(+0.60%)
Aug 13, 2019	15.10	15.13	14.76	14.98	161,859	-0.09(-0.60%)
Aug 12, 2019	14.97	15.13	14.97	15.07	127,802	+0.13(+0.87%)
Aug 09, 2019	14.93	15.01	14.89	14.94	199,000	-0.05(-0.33%)
Aug 08, 2019	14.89	15.04	14.86	14.99	194,973	+0.10(+0.67%)
Aug 07, 2019	14.94	15.05	14.89	14.89	474,480	+0.21(+1.43%)
Aug 06, 2019	14.62	14.69	14.58	14.68	444,151	+0.08(+0.55%)
Aug 05, 2019	14.59	14.66	14.50	14.60	262,224	+0.23(+1.60%)
Aug 02, 2019	14.30	14.43	14.30	14.37	236,300	-0.05(-0.35%)
Aug 01, 2019	14.02	14.42	13.97	14.42	70,491	+0.34(+2.41%)
Jul 31, 2019	14.26	14.30	14.08	14.08	153,862	-0.19(-1.33%)
Jul 30, 2019	14.24	14.28	14.20	14.27	104,458	+0.05(+0.35%)
Jul 29, 2019	14.17	14.24	14.10	14.22	107,880	+0.10(+0.71%)
Jul 26, 2019	14.18	14.18	14.12	14.12	169,700	-0.04(-0.28%)
Jul 25, 2019	14.22	14.22	14.06	14.16	149,976	-0.03(-0.21%)
Jul 24, 2019	14.25	14.26	14.16	14.19	355,929	+0.06(+0.42%)
Jul 23, 2019	14.21	14.27	14.11	14.13	171,570	-0.07(-0.49%)
Jul 22, 2019	14.22	14.26	14.19	14.20	532,268	+0.00(+0.00%)
Jul 19, 2019	14.30	14.38	14.16	14.20	69,300	-0.21(-1.46%)
Jul 18, 2019	14.15	14.43	14.12	14.41	66,142	+0.20(+1.41%)
Jul 17, 2019	14.06	14.22	14.04	14.21	64,569	+0.23(+1.65%)
Jul 16, 2019	14.06	14.08	13.97	13.98	107,592	-0.12(-0.85%)
Jul 15, 2019	14.08	14.10	14.04	14.10	60,870	-0.01(-0.07%)
Jul 12, 2019	14.04	14.12	14.00	14.11	70,000	+0.08(+0.57%)
Jul 11, 2019	14.11	14.11	13.97	14.03	61,820	-0.10(-0.71%)
Jul 10, 2019	14.04	14.14	13.99	14.13	54,742	+0.20(+1.44%)
Jul 09, 2019	13.89	13.95	13.86	13.93	59,410	+0.05(+0.36%)
Jul 08, 2019	13.97	13.97	13.87	13.88	58,889	-0.09(-0.64%)
Jul 05, 2019	13.89	13.97	13.83	13.97	88,200	-0.17(-1.20%)
Jul 03, 2019	14.11	14.16	14.08	14.14	66,800	+0.06(+0.39%)
Jul 02, 2019	13.86	14.09	13.85	14.08	102,185	+0.29(+2.08%)
Jul 01, 2019	13.89	13.91	13.79	13.80	89,532	-0.27(-1.94%)
Jun 28, 2019	14.06	14.09	14.03	14.07	79,900	+0.04(+0.29%)
Jun 27, 2019	13.99	14.05	13.96	14.03	78,649	-0.02(-0.14%)
Jun 26, 2019	14.05	14.11	14.00	14.05	78,006	-0.13(-0.92%)
Jun 25, 2019	14.25	14.31	14.08	14.18	127,202	+0.03(+0.21%)
Jun 24, 2019	14.02	14.15	14.01	14.15	126,098	+0.20(+1.43%)
Jun 21, 2019	13.93	13.96	13.85	13.95	78,400	+0.11(+0.79%)
Jun 20, 2019	13.77	13.89	13.76	13.84	103,796	+0.34(+2.52%)
Jun 19, 2019	13.38	13.51	13.38	13.50	131,769	+0.09(+0.67%)
Jun 18, 2019	13.49	13.49	13.36	13.41	72,416	+0.04(+0.30%)
Jun 17, 2019	13.40	13.40	13.32	13.37	143,539	+0.01(+0.07%)
Jun 14, 2019	13.41	13.47	13.33	13.36	160,000	-0.01(-0.04%)
Jun 13, 2019	13.31	13.38	13.29	13.37	58,201	+0.09(+0.64%)
Jun 12, 2019	13.25	13.33	13.25	13.28	96,831	+0.05(+0.38%)
Jun 11, 2019	13.19	13.24	13.19	13.23	66,730	-0.02(-0.15%)
Jun 10, 2019	13.24	13.26	13.20	13.25	58,510	-0.11(-0.82%)
Jun 07, 2019	13.37	13.43	13.34	13.36	53,000	+0.06(+0.45%)
Jun 06, 2019	13.31	13.36	13.28	13.30	70,734	+0.06(+0.45%)
Jun 05, 2019	13.34	13.34	13.22	13.24	108,883	+0.01(+0.08%)
Jun 04, 2019	13.19	13.24	13.16	13.23	126,180	+0.02(+0.15%)