Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	19.24	19.24	19.18	19.20	653,713	-0.03(-0.16%)
Aug 30, 2023	19.25	19.29	19.22	19.23	491,390	+0.05(+0.26%)
Aug 29, 2023	18.99	19.18	18.97	19.18	627,887	+0.19(+1.00%)
Aug 28, 2023	18.95	19.06	18.93	18.99	656,498	+0.06(+0.32%)
Aug 25, 2023	18.93	19.01	18.84	18.93	955,346	-0.03(-0.16%)
Aug 24, 2023	18.95	19.03	18.91	18.96	511,291	-0.01(-0.05%)
Aug 23, 2023	18.90	19.00	18.88	18.97	697,994	+0.20(+1.04%)
Aug 22, 2023	18.74	18.79	18.69	18.77	474,195	+0.04(+0.19%)
Aug 21, 2023	18.75	18.75	18.65	18.74	451,993	+0.05(+0.27%)
Aug 18, 2023	18.75	18.77	18.67	18.69	752,756	+0.00(+0.00%)
Aug 17, 2023	18.82	18.82	18.65	18.69	940,500	-0.04(-0.21%)
Aug 16, 2023	18.82	18.86	18.71	18.73	846,914	-0.10(-0.53%)
Aug 15, 2023	18.83	18.91	18.81	18.83	812,648	-0.05(-0.26%)
Aug 14, 2023	18.85	18.93	18.83	18.88	434,926	-0.05(-0.26%)
Aug 11, 2023	18.94	19.01	18.92	18.93	397,451	-0.01(-0.05%)
Aug 10, 2023	19.00	19.05	18.93	18.94	509,163	-0.01(-0.05%)
Aug 09, 2023	19.05	19.07	18.95	18.95	687,326	-0.10(-0.50%)
Aug 08, 2023	19.05	19.11	19.03	19.05	587,815	-0.12(-0.63%)
Aug 07, 2023	19.20	19.20	19.11	19.16	408,691	-0.04(-0.18%)
Aug 04, 2023	19.21	19.27	19.18	19.20	585,015	+0.07(+0.37%)
Aug 03, 2023	19.12	19.18	19.12	19.13	553,060	-0.02(-0.10%)
Aug 02, 2023	19.25	19.27	19.12	19.15	624,885	-0.09(-0.47%)
Aug 01, 2023	19.27	19.33	19.21	19.24	807,198	-0.19(-0.98%)
Jul 31, 2023	19.44	19.52	19.43	19.43	476,194	+0.05(+0.26%)
Jul 28, 2023	19.35	19.43	19.32	19.38	637,443	+0.15(+0.78%)
Jul 27, 2023	19.36	19.36	19.23	19.23	838,058	-0.30(-1.54%)
Jul 26, 2023	19.47	19.57	19.44	19.53	903,797	+0.10(+0.49%)
Jul 25, 2023	19.38	19.45	19.32	19.43	307,077	+0.09(+0.49%)
Jul 24, 2023	19.42	19.43	19.33	19.34	663,560	-0.07(-0.36%)
Jul 21, 2023	19.41	19.44	19.37	19.41	447,565	-0.08(-0.41%)
Jul 20, 2023	19.58	19.59	19.45	19.49	754,656	-0.08(-0.41%)
Jul 19, 2023	19.56	19.59	19.50	19.57	432,427	-0.01(-0.05%)
Jul 18, 2023	19.48	19.64	19.43	19.58	638,857	+0.24(+1.24%)
Jul 17, 2023	19.29	19.36	19.26	19.34	380,677	-0.01(-0.05%)
Jul 14, 2023	19.36	19.42	19.31	19.35	487,995	-0.05(-0.26%)
Jul 13, 2023	19.40	19.41	19.34	19.40	410,333	+0.02(+0.10%)
Jul 12, 2023	19.30	19.39	19.30	19.38	558,676	+0.26(+1.36%)
Jul 11, 2023	19.13	19.15	19.09	19.12	612,906	+0.07(+0.37%)
Jul 10, 2023	19.00	19.07	19.00	19.05	325,974	+0.01(+0.05%)
Jul 07, 2023	19.00	19.14	19.00	19.04	594,036	+0.14(+0.74%)
Jul 06, 2023	18.92	18.94	18.83	18.90	621,583	-0.06(-0.32%)
Jul 05, 2023	19.11	19.12	18.96	18.96	562,600	-0.06(-0.32%)
Jul 03, 2023	19.03	19.14	19.02	19.02	502,584	+0.01(+0.05%)
Jun 30, 2023	18.93	19.02	18.90	19.01	445,135	+0.13(+0.69%)
Jun 29, 2023	18.75	18.93	18.73	18.88	762,510	-0.01(-0.05%)
Jun 28, 2023	18.89	18.94	18.84	18.89	1,031,578	-0.04(-0.21%)
Jun 27, 2023	19.08	19.10	18.91	18.93	623,362	-0.10(-0.53%)
Jun 26, 2023	19.09	19.09	19.02	19.03	432,051	+0.03(+0.16%)
Jun 23, 2023	19.15	19.18	18.98	19.00	418,913	+0.05(+0.26%)
Jun 22, 2023	19.00	19.07	18.93	18.95	1,523,630	-0.19(-0.99%)
Jun 21, 2023	19.09	19.18	18.99	19.14	572,082	-0.02(-0.10%)
Jun 20, 2023	19.19	19.19	19.11	19.16	619,758	-0.19(-0.98%)
Jun 16, 2023	19.38	19.45	19.34	19.35	778,553	-0.04(-0.21%)