GraniteShares Gold Trust Shares of Beneficial Interest (NY:BAR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 10, 2025	32.79	32.82	32.65	32.79	328,466	+0.09(+0.28%)
Jul 09, 2025	32.51	32.72	32.46	32.70	549,064	+0.12(+0.37%)
Jul 08, 2025	32.81	32.81	32.42	32.58	539,738	-0.34(-1.03%)
Jul 07, 2025	32.67	32.94	32.62	32.92	424,580	+0.04(+0.12%)
Jul 03, 2025	32.86	32.93	32.78	32.88	305,482	-0.23(-0.69%)
Jul 02, 2025	32.97	33.12	32.87	33.11	225,768	+0.18(+0.55%)
Jul 01, 2025	33.04	33.09	32.90	32.93	820,442	+0.29(+0.89%)
Jun 30, 2025	32.39	32.64	32.31	32.64	496,900	+0.38(+1.18%)
Jun 27, 2025	32.14	32.38	32.11	32.26	588,644	-0.59(-1.80%)
Jun 26, 2025	32.74	32.90	32.64	32.85	233,060	-0.04(-0.12%)
Jun 25, 2025	32.70	32.91	32.63	32.89	538,732	+0.11(+0.34%)
Jun 24, 2025	32.66	32.80	32.51	32.78	645,699	-0.53(-1.59%)
Jun 23, 2025	33.22	33.46	33.22	33.31	635,501	+0.11(+0.33%)
Jun 20, 2025	33.12	33.28	33.11	33.20	271,030	-0.01(-0.03%)
Jun 18, 2025	33.49	33.50	33.18	33.21	495,071	-0.17(-0.51%)
Jun 17, 2025	33.48	33.51	33.20	33.38	485,614	+0.00(+0.00%)
Jun 16, 2025	33.70	33.70	33.36	33.38	497,529	-0.49(-1.45%)
Jun 13, 2025	33.95	34.00	33.72	33.87	519,611	+0.47(+1.41%)
Jun 12, 2025	33.37	33.52	33.31	33.40	438,824	+0.40(+1.21%)
Jun 11, 2025	32.93	33.04	32.75	33.00	390,415	+0.18(+0.55%)
Jun 10, 2025	33.00	33.03	32.74	32.82	289,463	+0.01(+0.03%)
Jun 09, 2025	32.70	32.92	32.67	32.81	656,093	+0.14(+0.43%)
Jun 06, 2025	33.07	33.09	32.66	32.67	689,388	-0.44(-1.33%)
Jun 05, 2025	33.33	33.41	32.93	33.11	527,219	-0.16(-0.48%)
Jun 04, 2025	33.11	33.38	33.05	33.27	459,441	+0.20(+0.60%)
Jun 03, 2025	33.13	33.16	32.88	33.07	582,808	-0.27(-0.81%)
Jun 02, 2025	33.09	33.37	33.05	33.34	871,956	+0.84(+2.58%)
May 30, 2025	32.50	32.59	32.15	32.50	399,323	-0.20(-0.61%)
May 29, 2025	32.74	32.84	32.58	32.70	393,248	+0.19(+0.58%)
May 28, 2025	32.61	32.64	32.44	32.51	479,425	-0.08(-0.25%)
May 27, 2025	32.55	32.63	32.41	32.59	586,942	-0.56(-1.69%)
May 23, 2025	33.14	33.20	32.87	33.15	555,660	+0.72(+2.22%)
May 22, 2025	32.66	32.66	32.35	32.43	861,447	-0.29(-0.89%)
May 21, 2025	32.60	32.79	32.51	32.72	1,946,216	+0.23(+0.71%)
May 20, 2025	32.01	32.50	31.93	32.49	1,107,280	+0.60(+1.88%)
May 19, 2025	31.91	31.95	31.73	31.89	879,313	+0.41(+1.30%)
May 16, 2025	31.32	31.52	31.23	31.48	811,945	-0.38(-1.19%)
May 15, 2025	31.48	31.88	31.44	31.86	903,322	+0.48(+1.53%)
May 14, 2025	31.42	31.54	31.25	31.38	826,371	-0.67(-2.09%)
May 13, 2025	31.95	32.14	31.82	32.05	914,385	+0.15(+0.47%)
May 12, 2025	31.97	32.03	31.77	31.90	752,877	-0.92(-2.80%)
May 09, 2025	32.95	33.01	32.75	32.82	345,657	+0.23(+0.71%)
May 08, 2025	33.13	33.22	32.43	32.59	761,852	-0.67(-2.01%)
May 07, 2025	33.41	33.51	33.18	33.26	386,133	-0.50(-1.48%)
May 06, 2025	33.47	33.77	33.32	33.76	330,463	+0.92(+2.80%)
May 05, 2025	32.73	32.91	32.61	32.84	444,684	+0.96(+3.01%)
May 02, 2025	32.12	32.19	31.82	31.88	358,659	+0.06(+0.19%)