Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	17.65	17.74	17.59	17.67	623,108	-0.08(-0.45%)
Nov 27, 2020	17.70	17.78	17.67	17.75	1,458,000	-0.21(-1.17%)
Nov 25, 2020	18.02	18.07	17.93	17.96	1,232,700	+0.00(+0.00%)
Nov 24, 2020	17.94	17.98	17.90	17.96	692,674	-0.29(-1.59%)
Nov 23, 2020	18.56	18.57	18.20	18.25	612,891	-0.37(-1.99%)
Nov 20, 2020	18.66	18.69	18.60	18.62	250,400	+0.06(+0.32%)
Nov 19, 2020	18.46	18.57	18.46	18.56	282,814	-0.02(-0.11%)
Nov 18, 2020	18.67	18.74	18.58	18.58	287,590	-0.11(-0.59%)
Nov 17, 2020	18.78	18.80	18.66	18.69	328,796	-0.08(-0.43%)
Nov 16, 2020	18.78	18.85	18.74	18.77	723,112	+0.01(+0.05%)
Nov 13, 2020	18.81	18.84	18.73	18.76	8,585,900	+0.11(+0.59%)
Nov 12, 2020	18.65	18.73	18.63	18.65	2,530,947	+0.11(+0.59%)
Nov 11, 2020	18.50	18.57	18.49	18.54	854,572	-0.07(-0.38%)
Nov 10, 2020	18.73	18.74	18.61	18.61	571,209	+0.05(+0.27%)
Nov 09, 2020	18.68	18.69	18.40	18.56	1,470,169	-0.84(-4.33%)
Nov 06, 2020	19.43	19.45	19.30	19.40	787,500	+0.02(+0.10%)
Nov 05, 2020	19.17	19.42	19.17	19.38	489,873	+0.43(+2.27%)
Nov 04, 2020	18.95	18.99	18.82	18.95	367,114	+0.01(+0.05%)
Nov 03, 2020	18.97	19.00	18.91	18.94	357,402	+0.10(+0.53%)
Nov 02, 2020	18.79	18.85	18.77	18.84	246,448	+0.18(+0.96%)
Oct 30, 2020	18.78	18.79	18.65	18.66	329,500	+0.07(+0.38%)
Oct 29, 2020	18.55	18.66	18.52	18.59	170,652	-0.08(-0.43%)
Oct 28, 2020	18.70	18.74	18.59	18.67	395,586	-0.29(-1.53%)
Oct 27, 2020	18.93	19.01	18.91	18.96	237,646	+0.05(+0.26%)
Oct 26, 2020	18.93	18.97	18.89	18.91	232,592	-0.01(-0.05%)
Oct 23, 2020	18.97	18.98	18.84	18.92	208,700	-0.02(-0.11%)
Oct 22, 2020	18.96	18.96	18.83	18.94	260,160	-0.19(-0.99%)
Oct 21, 2020	19.11	19.20	19.10	19.13	218,856	+0.14(+0.74%)
Oct 20, 2020	18.91	19.04	18.86	18.99	241,471	+0.08(+0.42%)
Oct 19, 2020	19.02	19.02	18.90	18.91	245,743	+0.03(+0.16%)
Oct 16, 2020	18.99	18.99	18.87	18.88	172,200	-0.07(-0.37%)
Oct 15, 2020	18.83	18.98	18.82	18.95	1,002,655	+0.06(+0.32%)
Oct 14, 2020	18.96	19.02	18.89	18.89	1,254,437	+0.05(+0.27%)
Oct 13, 2020	18.92	18.92	18.76	18.84	396,589	-0.28(-1.46%)
Oct 12, 2020	19.14	19.15	19.09	19.12	235,955	-0.06(-0.34%)
Oct 09, 2020	19.07	19.19	19.06	19.18	675,500	+0.36(+1.89%)
Oct 08, 2020	18.86	18.90	18.71	18.83	264,928	+0.07(+0.37%)
Oct 07, 2020	18.75	18.79	18.69	18.76	373,786	-0.01(-0.05%)
Oct 06, 2020	19.07	19.10	18.76	18.77	263,039	-0.24(-1.26%)
Oct 05, 2020	18.97	19.08	18.96	19.01	301,083	+0.11(+0.58%)
Oct 02, 2020	18.94	18.98	18.87	18.90	340,500	-0.04(-0.21%)
Oct 01, 2020	18.94	19.01	18.86	18.94	392,901	+0.19(+1.01%)
Sep 30, 2020	18.83	18.92	18.71	18.75	377,840	-0.12(-0.64%)
Sep 29, 2020	18.78	18.88	18.74	18.87	243,334	+0.17(+0.88%)
Sep 28, 2020	18.61	18.72	18.55	18.70	384,950	+0.17(+0.94%)
Sep 25, 2020	18.48	18.57	18.42	18.53	247,900	-0.05(-0.27%)
Sep 24, 2020	18.46	18.66	18.41	18.58	364,751	+0.07(+0.38%)
Sep 23, 2020	18.75	18.78	18.43	18.51	753,532	-0.40(-2.12%)
Sep 22, 2020	19.04	19.06	18.87	18.91	297,775	-0.11(-0.58%)
Sep 21, 2020	19.04	19.09	18.72	19.02	663,291	-0.37(-1.91%)
Sep 18, 2020	19.38	19.50	19.34	19.39	265,100	+0.02(+0.10%)
Sep 17, 2020	19.26	19.38	19.22	19.37	294,227	-0.10(-0.51%)
Sep 16, 2020	19.58	19.59	19.43	19.47	383,934	+0.05(+0.26%)
Sep 15, 2020	19.52	19.56	19.38	19.42	263,265	-0.05(-0.26%)
Sep 14, 2020	19.45	19.52	19.43	19.47	153,607	+0.14(+0.72%)
Sep 11, 2020	19.39	19.44	19.27	19.33	194,900	+0.00(+0.03%)
Sep 10, 2020	19.51	19.56	19.31	19.32	378,069	-0.05(-0.28%)
Sep 09, 2020	19.32	19.40	19.30	19.38	379,353	+0.17(+0.88%)
Sep 08, 2020	19.02	19.30	18.96	19.21	417,450	-0.03(-0.16%)
Sep 04, 2020	19.18	19.28	19.07	19.24	293,200	+0.06(+0.31%)
Sep 03, 2020	19.31	19.35	19.11	19.18	369,616	-0.15(-0.78%)
Sep 02, 2020	19.47	19.47	19.22	19.33	578,480	-0.27(-1.38%)