Graniteshares Gold Trust Shares of Beneficial IN (NY: BAR )

18.64 USD -0.22 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 18.70 18.72 18.62 18.64 232,761 -0.22(-1.17%)
Jun 10, 2021 18.75 18.86 18.73 18.86 291,021 +0.09(+0.48%)
Jun 09, 2021 18.81 18.85 18.75 18.77 598,058 -0.04(-0.21%)
Jun 08, 2021 18.79 18.83 18.72 18.81 193,877 -0.06(-0.32%)
Jun 07, 2021 18.76 18.87 18.74 18.87 479,107 +0.08(+0.43%)
Jun 04, 2021 18.75 18.83 18.74 18.79 1,267,572 +0.21(+1.13%)
Jun 03, 2021 18.65 18.65 18.53 18.58 1,187,679 -0.38(-2.00%)
Jun 02, 2021 18.91 18.96 18.88 18.96 298,781 +0.08(+0.42%)
Jun 01, 2021 18.97 18.97 18.80 18.88 2,303,989 -0.04(-0.21%)
May 28, 2021 18.82 18.92 18.81 18.92 329,974 +0.08(+0.42%)
May 27, 2021 18.83 18.86 18.76 18.84 1,321,122 -0.01(-0.05%)
May 26, 2021 18.93 18.94 18.78 18.85 194,319 -0.03(-0.16%)
May 25, 2021 18.69 18.88 18.68 18.88 244,420 +0.16(+0.85%)
May 24, 2021 18.69 18.73 18.66 18.72 194,934 +0.04(+0.21%)
May 21, 2021 18.72 18.76 18.58 18.68 237,916 +0.01(+0.05%)
May 20, 2021 18.60 18.71 18.58 18.67 213,956 +0.08(+0.43%)
May 19, 2021 18.57 18.77 18.50 18.59 443,816 +0.02(+0.11%)
May 18, 2021 18.59 18.59 18.51 18.57 203,185 +0.03(+0.16%)
May 17, 2021 18.39 18.56 18.33 18.54 239,512 +0.22(+1.20%)
May 14, 2021 18.24 18.32 18.24 18.32 265,998 +0.16(+0.88%)
May 13, 2021 18.07 18.17 18.06 18.16 240,335 +0.08(+0.44%)
May 12, 2021 18.19 18.23 18.07 18.08 355,848 -0.18(-0.99%)
May 11, 2021 18.08 18.26 18.06 18.26 220,167 +0.00(+0.00%)
May 10, 2021 18.33 18.33 18.22 18.26 361,653 +0.05(+0.27%)
May 07, 2021 18.20 18.30 18.14 18.21 806,596 +0.17(+0.94%)
May 06, 2021 17.82 18.07 17.82 18.04 532,708 +0.29(+1.63%)
May 05, 2021 17.70 17.75 17.67 17.75 235,499 +0.08(+0.45%)
May 04, 2021 17.78 17.87 17.59 17.67 359,539 -0.14(-0.79%)
May 03, 2021 17.77 17.86 17.76 17.81 334,924 +0.23(+1.31%)
Apr 30, 2021 17.58 17.61 17.53 17.58 237,700 -0.05(-0.28%)
Apr 29, 2021 17.55 17.63 17.45 17.63 416,693 -0.08(-0.45%)
Apr 28, 2021 17.57 17.71 17.55 17.71 375,657 +0.06(+0.34%)
Apr 27, 2021 17.70 17.73 17.64 17.65 1,138,295 -0.05(-0.28%)
Apr 26, 2021 17.67 17.70 17.62 17.70 212,101 +0.05(+0.28%)
Apr 23, 2021 17.75 17.76 17.60 17.65 320,300 -0.08(-0.45%)
Apr 22, 2021 17.72 17.76 17.67 17.73 252,767 -0.11(-0.62%)
Apr 21, 2021 17.72 17.86 17.72 17.84 509,175 +0.17(+0.96%)
Apr 20, 2021 17.58 17.69 17.57 17.67 283,959 +0.07(+0.40%)
Apr 19, 2021 17.61 17.65 17.58 17.60 214,520 -0.05(-0.28%)
Apr 16, 2021 17.62 17.69 17.61 17.65 207,100 +0.11(+0.63%)
Apr 15, 2021 17.40 17.58 17.40 17.54 198,546 +0.28(+1.62%)
Apr 14, 2021 17.27 17.29 17.22 17.26 212,928 -0.07(-0.40%)
Apr 13, 2021 17.30 17.38 17.29 17.33 176,821 +0.11(+0.64%)
Apr 12, 2021 17.25 17.26 17.17 17.22 180,545 -0.09(-0.52%)
Apr 09, 2021 17.27 17.36 17.23 17.31 257,700 -0.14(-0.80%)
Apr 08, 2021 17.40 17.47 17.40 17.45 297,650 +0.18(+1.04%)
Apr 07, 2021 17.28 17.32 17.24 17.27 284,308 -0.05(-0.29%)
Apr 06, 2021 17.27 17.34 17.26 17.32 503,015 +0.16(+0.93%)
Apr 05, 2021 17.13 17.23 17.12 17.16 217,258 -0.02(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.