Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.20	17.30	17.18	17.25	310,000	+0.14(+0.82%)
May 28, 2020	17.13	17.20	17.04	17.11	158,663	+0.07(+0.41%)
May 27, 2020	16.91	17.08	16.85	17.04	318,791	+0.00(+0.00%)
May 26, 2020	17.24	17.24	17.01	17.04	355,785	-0.24(-1.36%)
May 22, 2020	17.25	17.30	17.22	17.28	1,599,400	+0.10(+0.55%)
May 21, 2020	17.32	17.32	17.07	17.18	340,374	-0.24(-1.38%)
May 20, 2020	17.41	17.48	17.36	17.42	940,090	+0.06(+0.35%)
May 19, 2020	17.30	17.40	17.26	17.36	262,459	+0.13(+0.75%)
May 18, 2020	17.41	17.41	17.21	17.23	455,146	-0.13(-0.75%)
May 15, 2020	17.35	17.44	17.29	17.36	305,600	+0.10(+0.58%)
May 14, 2020	17.11	17.29	17.11	17.26	352,328	+0.16(+0.94%)
May 13, 2020	17.03	17.13	16.97	17.10	255,794	+0.15(+0.88%)
May 12, 2020	16.97	17.05	16.91	16.95	179,594	+0.05(+0.30%)
May 11, 2020	16.99	17.03	16.85	16.90	285,058	-0.09(-0.53%)
May 08, 2020	17.04	17.15	16.95	16.99	200,500	-0.07(-0.41%)
May 07, 2020	16.86	17.16	16.86	17.06	242,858	+0.22(+1.31%)
May 06, 2020	16.81	16.92	16.74	16.84	286,779	-0.16(-0.94%)
May 05, 2020	16.98	17.07	16.88	17.00	224,951	+0.02(+0.12%)
May 04, 2020	17.00	17.03	16.93	16.98	357,755	+0.03(+0.18%)
May 01, 2020	16.69	16.98	16.66	16.95	286,100	+0.17(+1.01%)
Apr 30, 2020	16.99	17.02	16.73	16.78	394,970	-0.33(-1.93%)
Apr 29, 2020	16.98	17.13	16.90	17.11	211,771	+0.09(+0.53%)
Apr 28, 2020	17.03	17.05	16.84	17.02	388,163	-0.08(-0.45%)
Apr 27, 2020	17.15	17.16	16.99	17.10	238,519	-0.13(-0.77%)
Apr 24, 2020	17.29	17.29	17.03	17.23	231,500	-0.05(-0.29%)
Apr 23, 2020	17.16	17.32	17.15	17.28	257,342	+0.16(+0.93%)
Apr 22, 2020	17.00	17.12	16.98	17.12	553,181	+0.33(+1.97%)
Apr 21, 2020	16.68	16.84	16.62	16.79	255,269	-0.08(-0.47%)
Apr 20, 2020	16.79	16.95	16.76	16.87	403,750	+0.08(+0.48%)
Apr 17, 2020	16.94	16.95	16.73	16.79	516,300	-0.34(-1.98%)
Apr 16, 2020	17.12	17.29	17.01	17.13	226,143	-0.06(-0.35%)
Apr 15, 2020	17.15	17.19	17.02	17.19	303,870	+0.00(+0.00%)
Apr 14, 2020	17.24	17.41	17.12	17.19	330,623	+0.08(+0.47%)
Apr 13, 2020	16.85	17.17	16.79	17.11	445,041	+0.34(+2.03%)
Apr 09, 2020	16.72	16.85	16.63	16.77	245,300	+0.39(+2.38%)
Apr 08, 2020	16.48	16.52	16.35	16.38	258,367	-0.10(-0.61%)
Apr 07, 2020	16.43	16.54	16.34	16.48	589,728	-0.10(-0.60%)
Apr 06, 2020	16.33	16.62	16.29	16.58	358,683	+0.39(+2.41%)
Apr 03, 2020	16.09	16.19	16.04	16.19	529,500	+0.09(+0.56%)
Apr 02, 2020	16.02	16.15	15.96	16.10	272,531	+0.25(+1.58%)
Apr 01, 2020	15.68	15.87	15.55	15.85	357,721	+0.15(+0.96%)
Mar 31, 2020	16.00	16.05	15.70	15.70	8,118,131	-0.45(-2.79%)
Mar 30, 2020	16.12	16.20	16.04	16.15	415,228	+0.01(+0.06%)
Mar 27, 2020	16.23	16.25	16.06	16.14	453,700	-0.11(-0.68%)
Mar 26, 2020	16.24	16.35	16.08	16.25	462,084	+0.24(+1.50%)
Mar 25, 2020	16.11	16.18	15.99	16.01	613,861	-0.21(-1.29%)
Mar 24, 2020	16.11	16.41	15.89	16.22	813,141	+0.77(+4.98%)
Mar 23, 2020	15.10	15.54	15.05	15.45	562,701	+0.62(+4.18%)
Mar 20, 2020	14.90	14.96	14.72	14.83	799,000	+0.20(+1.37%)
Mar 19, 2020	14.70	14.87	14.59	14.63	543,026	-0.26(-1.75%)
Mar 18, 2020	15.00	15.19	14.67	14.89	543,520	-0.33(-2.17%)
Mar 17, 2020	14.80	15.45	14.80	15.22	278,460	+0.37(+2.49%)
Mar 16, 2020	14.56	15.12	14.43	14.85	1,290,572	-0.31(-2.04%)
Mar 13, 2020	15.81	15.82	15.00	15.16	1,713,800	-0.45(-2.88%)
Mar 12, 2020	16.05	16.10	15.56	15.61	647,032	-0.69(-4.23%)
Mar 11, 2020	16.53	16.56	16.26	16.30	371,477	-0.02(-0.12%)
Mar 10, 2020	16.54	16.67	16.32	16.32	408,136	-0.39(-2.33%)
Mar 09, 2020	16.79	16.86	16.56	16.71	560,699	+0.04(+0.24%)
Mar 06, 2020	16.76	16.84	16.39	16.67	539,600	+0.01(+0.06%)
Mar 05, 2020	16.51	16.67	16.49	16.66	397,386	+0.36(+2.21%)
Mar 04, 2020	16.34	16.42	16.29	16.30	469,911	-0.01(-0.06%)
Mar 03, 2020	15.94	16.41	15.94	16.31	658,208	+0.55(+3.49%)