Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	14.99	15.10	14.99	15.05	54,637	+0.14(+0.94%)
Oct 30, 2019	14.86	14.91	14.76	14.91	37,830	+0.08(+0.54%)
Oct 29, 2019	14.79	14.86	14.78	14.83	91,310	-0.05(-0.34%)
Oct 28, 2019	14.94	14.94	14.84	14.88	84,148	-0.10(-0.67%)
Oct 25, 2019	15.07	15.08	14.95	14.98	64,200	+0.01(+0.07%)
Oct 24, 2019	14.96	14.98	14.92	14.97	101,313	+0.13(+0.88%)
Oct 23, 2019	14.88	14.91	14.84	14.84	735,268	+0.01(+0.07%)
Oct 22, 2019	14.82	14.83	14.77	14.83	87,524	+0.06(+0.41%)
Oct 21, 2019	14.90	14.90	14.76	14.77	48,338	-0.07(-0.47%)
Oct 18, 2019	14.83	14.88	14.83	14.84	91,400	-0.02(-0.13%)
Oct 17, 2019	14.85	14.91	14.84	14.86	78,687	+0.01(+0.07%)
Oct 16, 2019	14.83	14.85	14.77	14.85	134,148	+0.10(+0.68%)
Oct 15, 2019	14.84	14.84	14.72	14.75	104,149	-0.10(-0.67%)
Oct 14, 2019	14.84	14.88	14.83	14.85	82,153	+0.04(+0.27%)
Oct 11, 2019	14.79	14.81	14.68	14.81	173,100	-0.07(-0.47%)
Oct 10, 2019	14.98	14.98	14.86	14.88	83,348	-0.12(-0.80%)
Oct 09, 2019	15.04	15.05	14.96	15.00	790,417	+0.02(+0.13%)
Oct 08, 2019	15.01	15.03	14.91	14.98	533,769	+0.12(+0.81%)
Oct 07, 2019	14.90	14.98	14.82	14.86	331,796	-0.13(-0.87%)
Oct 04, 2019	14.96	15.03	14.92	14.99	4,617,800	+0.00(+0.00%)
Oct 03, 2019	14.96	15.14	14.93	14.99	82,572	+0.05(+0.30%)
Oct 02, 2019	14.89	14.99	14.84	14.94	83,076	+0.20(+1.35%)
Oct 01, 2019	14.62	14.82	14.57	14.75	120,911	+0.04(+0.24%)
Sep 30, 2019	14.77	14.81	14.59	14.71	110,988	-0.19(-1.28%)
Sep 27, 2019	14.83	14.97	14.80	14.90	58,300	-0.08(-0.57%)
Sep 26, 2019	15.04	15.10	14.96	14.98	149,699	+0.00(+0.03%)
Sep 25, 2019	15.22	15.25	14.95	14.98	126,155	-0.31(-2.03%)
Sep 24, 2019	15.14	15.29	15.11	15.29	567,254	+0.12(+0.79%)
Sep 23, 2019	15.15	15.21	15.12	15.17	441,582	+0.07(+0.46%)
Sep 20, 2019	14.96	15.11	14.94	15.10	143,000	+0.17(+1.14%)
Sep 19, 2019	14.95	15.00	14.92	14.93	87,783	+0.08(+0.52%)
Sep 18, 2019	15.00	15.07	14.77	14.85	112,707	-0.11(-0.71%)
Sep 17, 2019	15.00	15.02	14.93	14.96	51,680	+0.03(+0.20%)
Sep 16, 2019	14.96	15.01	14.90	14.93	88,040	+0.13(+0.86%)
Sep 13, 2019	15.01	15.06	14.80	14.80	184,500	-0.14(-0.95%)
Sep 12, 2019	15.08	15.14	14.91	14.95	137,542	+0.04(+0.23%)
Sep 11, 2019	14.82	14.93	14.82	14.91	109,986	+0.08(+0.54%)
Sep 10, 2019	14.93	14.96	14.81	14.83	174,891	-0.11(-0.74%)
Sep 09, 2019	15.04	15.07	14.93	14.94	128,558	-0.05(-0.33%)
Sep 06, 2019	15.17	15.22	14.99	14.99	181,600	-0.15(-0.99%)
Sep 05, 2019	15.35	15.35	15.01	15.14	220,155	-0.35(-2.26%)
Sep 04, 2019	15.39	15.51	15.39	15.49	121,732	+0.06(+0.39%)
Sep 03, 2019	15.31	15.45	15.30	15.43	183,940	+0.25(+1.65%)
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%)