Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	17.65	17.70	17.59	17.69	218,752	-0.16(-0.90%)
Oct 28, 2021	17.95	17.97	17.80	17.85	597,019	+0.01(+0.06%)
Oct 27, 2021	17.80	17.86	17.72	17.84	225,478	+0.05(+0.28%)
Oct 26, 2021	17.82			17.79	214,589	-0.14(-0.78%)
Oct 25, 2021	17.91	17.96	17.90	17.93	306,896	+0.12(+0.67%)
Oct 22, 2021	17.90	17.99	17.70	17.81	587,214	+0.10(+0.56%)
Oct 21, 2021	17.69	17.72	17.65	17.71	309,421	-0.01(-0.06%)
Oct 20, 2021	17.64	17.74	17.62	17.72	430,424	+0.15(+0.88%)
Oct 19, 2021	17.68	17.68	17.54	17.57	13,046,475	+0.07(+0.37%)
Oct 18, 2021	17.56	17.58	17.50	17.50	2,742,686	-0.05(-0.28%)
Oct 15, 2021	17.56	17.63	17.53	17.55	599,705	-0.28(-1.57%)
Oct 14, 2021	17.85	17.86	17.81	17.83	190,695	+0.05(+0.28%)
Oct 13, 2021	17.56	17.82	17.56	17.78	350,652	+0.29(+1.66%)
Oct 12, 2021	17.48	17.56	17.44	17.49	152,885	+0.08(+0.46%)
Oct 11, 2021	17.41	17.47	17.40	17.41	107,761	-0.02(-0.11%)
Oct 08, 2021	17.65	17.67	17.43	17.43	202,348	+0.01(+0.06%)
Oct 07, 2021	17.42	17.50	17.41	17.42	160,914	-0.10(-0.57%)
Oct 06, 2021	17.44	17.52	17.43	17.52	167,667	+0.05(+0.29%)
Oct 05, 2021	17.41	17.50	17.36	17.47	288,755	-0.09(-0.51%)
Oct 04, 2021	17.38	17.57	17.35	17.56	3,069,020	+0.09(+0.52%)
Oct 01, 2021	17.43	17.51	17.40	17.47	273,256	+0.03(+0.17%)
Sep 30, 2021	17.27	17.50	17.24	17.44	467,485	+0.30(+1.78%)
Sep 29, 2021	17.24	17.27	17.09	17.14	313,233	-0.06(-0.38%)
Sep 28, 2021	17.27	17.27	17.18	17.20	2,560,925	-0.18(-1.01%)
Sep 27, 2021	17.41	17.45	17.36	17.38	620,778	+0.02(+0.14%)
Sep 24, 2021	17.30	17.41	17.29	17.35	580,511	-0.02(-0.12%)
Sep 23, 2021	17.41	17.42	17.34	17.37	568,855	-0.18(-1.03%)
Sep 22, 2021	17.62	17.74	17.52	17.55	523,470	-0.07(-0.40%)
Sep 21, 2021	17.59	17.69	17.58	17.62	230,014	+0.10(+0.57%)
Sep 20, 2021	17.45	17.54	17.42	17.52	283,503	+0.12(+0.69%)
Sep 17, 2021	17.40	17.44	17.35	17.40	279,910	-0.01(-0.06%)
Sep 16, 2021	17.46	17.46	17.33	17.41	235,093	-0.41(-2.30%)
Sep 15, 2021	17.86	17.86	17.78	17.82	230,420	-0.11(-0.61%)
Sep 14, 2021	17.86	17.95	17.79	17.93	154,455	+0.12(+0.67%)
Sep 13, 2021	17.77	17.85	17.77	17.81	154,857	+0.05(+0.28%)
Sep 10, 2021	17.81	17.84	17.74	17.76	216,106	-0.08(-0.45%)
Sep 09, 2021	17.86	17.87	17.72	17.84	362,186	+0.07(+0.39%)
Sep 08, 2021	17.83	17.83	17.70	17.77	298,402	-0.04(-0.22%)
Sep 07, 2021	18.00	18.02	17.80	17.81	774,252	-0.35(-1.93%)
Sep 03, 2021	18.10	18.21	18.07	18.16	376,447	+0.18(+1.00%)
Sep 02, 2021	18.00	18.00	17.92	17.98	204,176	-0.05(-0.28%)
Sep 01, 2021	18.03	18.05	17.96	18.03	192,228	+0.01(+0.06%)
Aug 31, 2021	17.97	18.03	17.92	18.02	161,488	+0.04(+0.22%)
Aug 30, 2021	18.02	18.02	17.95	17.98	605,325	-0.09(-0.50%)
Aug 27, 2021	17.78	18.07	17.72	18.07	295,391	+0.27(+1.52%)
Aug 26, 2021	17.76	17.84	17.71	17.80	525,688	+0.01(+0.06%)
Aug 25, 2021	17.81	17.81	17.71	17.79	276,499	-0.11(-0.61%)
Aug 24, 2021	17.95	17.96	17.89	17.90	187,664	-0.02(-0.11%)
Aug 23, 2021	17.92	17.93	17.83	17.92	255,122	+0.21(+1.19%)
Aug 20, 2021	17.72	17.73	17.66	17.71	124,092	+0.02(+0.11%)
Aug 19, 2021	17.75	17.75	17.64	17.69	285,899	-0.06(-0.34%)
Aug 18, 2021	17.74	17.77	17.65	17.75	282,430	+0.02(+0.11%)
Aug 17, 2021	17.75	17.80	17.69	17.73	574,452	-0.03(-0.17%)
Aug 16, 2021	17.69	17.77	17.69	17.76	142,724	+0.09(+0.51%)
Aug 13, 2021	17.52	17.67	17.50	17.67	126,140	+0.25(+1.44%)
Aug 12, 2021	17.36	17.42	17.30	17.42	196,759	+0.01(+0.06%)
Aug 11, 2021	17.31	17.42	17.27	17.41	144,046	+0.23(+1.34%)
Aug 10, 2021	17.12	17.20	17.06	17.18	201,459	+0.01(+0.06%)
Aug 09, 2021	17.31	17.33	17.12	17.17	275,994	-0.32(-1.83%)
Aug 06, 2021	17.61	17.61	17.47	17.49	215,389	-0.44(-2.45%)
Aug 05, 2021	17.97	17.97	17.86	17.93	178,459	-0.07(-0.39%)
Aug 04, 2021	18.17	18.19	17.94	18.00	272,004	+0.02(+0.11%)
Aug 03, 2021	17.99	18.02	17.96	17.98	129,255	-0.03(-0.17%)