Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	18.54	18.56	18.31	18.31	350,800	+0.01(+0.05%)
Jan 28, 2021	18.47	18.52	18.24	18.30	533,091	+0.01(+0.05%)
Jan 27, 2021	18.32	18.39	18.21	18.29	459,154	-0.11(-0.60%)
Jan 26, 2021	18.45	18.48	18.39	18.40	308,291	-0.06(-0.33%)
Jan 25, 2021	18.54	18.55	18.36	18.46	385,014	+0.02(+0.11%)
Jan 22, 2021	18.33	18.48	18.28	18.44	496,000	-0.13(-0.70%)
Jan 21, 2021	18.57	18.61	18.51	18.57	355,177	-0.01(-0.05%)
Jan 20, 2021	18.49	18.60	18.42	18.58	526,555	+0.29(+1.59%)
Jan 19, 2021	18.32	18.32	18.23	18.29	568,282	+0.15(+0.83%)
Jan 15, 2021	18.33	18.34	18.12	18.14	543,500	-0.22(-1.20%)
Jan 14, 2021	18.37	18.46	18.31	18.36	565,645	-0.01(-0.05%)
Jan 13, 2021	18.42	18.49	18.35	18.37	396,995	-0.09(-0.49%)
Jan 12, 2021	18.35	18.46	18.27	18.46	479,034	+0.12(+0.65%)
Jan 11, 2021	18.24	18.41	18.23	18.34	555,480	-0.02(-0.11%)
Jan 08, 2021	18.75	18.75	18.18	18.36	984,800	-0.66(-3.47%)
Jan 07, 2021	19.05	19.07	18.96	19.02	325,858	-0.05(-0.26%)
Jan 06, 2021	19.25	19.25	18.90	19.07	875,953	-0.32(-1.65%)
Jan 05, 2021	19.38	19.41	19.28	19.39	702,251	+0.06(+0.31%)
Jan 04, 2021	19.27	19.33	19.18	19.33	757,280	+0.44(+2.33%)
Dec 31, 2020		18.89	18.89	18.89	1,239,574	+0.07(+0.37%)
Dec 30, 2020	18.71	18.83	18.70	18.82	1,239,574	+0.15(+0.80%)
Dec 29, 2020	18.68	18.76	18.62	18.67	578,516	+0.05(+0.27%)
Dec 28, 2020	18.80	18.85	18.61	18.62	350,708	-0.07(-0.37%)
Dec 24, 2020	18.61	18.69	18.61	18.69	250,400	+0.07(+0.38%)
Dec 23, 2020	18.57	18.67	18.56	18.62	236,250	+0.13(+0.70%)
Dec 22, 2020	18.67	18.68	18.48	18.49	249,807	-0.15(-0.80%)
Dec 21, 2020	18.68	18.75	18.63	18.64	231,206	-0.05(-0.27%)
Dec 18, 2020	18.73	18.75	18.67	18.69	198,100	-0.04(-0.21%)
Dec 17, 2020	18.77	18.85	18.71	18.73	264,891	+0.19(+1.02%)
Dec 16, 2020	18.45	18.54	18.34	18.54	278,155	+0.10(+0.54%)
Dec 15, 2020	18.38	18.44	18.35	18.44	269,213	+0.27(+1.49%)
Dec 14, 2020	18.22	18.28	18.12	18.17	222,954	-0.12(-0.66%)
Dec 11, 2020	18.25	18.36	18.25	18.29	208,100	+0.04(+0.22%)
Dec 10, 2020	18.33	18.39	18.20	18.25	394,747	-0.03(-0.16%)
Dec 09, 2020	18.42	18.44	18.15	18.28	370,585	-0.31(-1.67%)
Dec 08, 2020	18.59	18.64	18.52	18.59	243,552	+0.06(+0.32%)
Dec 07, 2020	18.29	18.57	18.29	18.53	335,329	+0.28(+1.53%)
Dec 04, 2020	18.31	18.36	18.18	18.25	234,500	-0.06(-0.33%)
Dec 03, 2020	18.30	18.31	18.14	18.31	304,800	+0.14(+0.77%)
Dec 02, 2020	18.07	18.20	18.03	18.17	389,899	+0.14(+0.78%)
Dec 01, 2020	17.97	18.06	17.94	18.03	399,739	+0.36(+2.04%)
Nov 30, 2020	17.65	17.74	17.59	17.67	623,108	-0.08(-0.45%)
Nov 27, 2020	17.70	17.78	17.67	17.75	1,458,000	-0.21(-1.17%)
Nov 25, 2020	18.02	18.07	17.93	17.96	1,232,700	+0.00(+0.00%)
Nov 24, 2020	17.94	17.98	17.90	17.96	692,674	-0.29(-1.59%)
Nov 23, 2020	18.56	18.57	18.20	18.25	612,891	-0.37(-1.99%)
Nov 20, 2020	18.66	18.69	18.60	18.62	250,400	+0.06(+0.32%)
Nov 19, 2020	18.46	18.57	18.46	18.56	282,814	-0.02(-0.11%)
Nov 18, 2020	18.67	18.74	18.58	18.58	287,590	-0.11(-0.59%)
Nov 17, 2020	18.78	18.80	18.66	18.69	328,796	-0.08(-0.43%)
Nov 16, 2020	18.78	18.85	18.74	18.77	723,112	+0.01(+0.05%)
Nov 13, 2020	18.81	18.84	18.73	18.76	8,585,900	+0.11(+0.59%)
Nov 12, 2020	18.65	18.73	18.63	18.65	2,530,947	+0.11(+0.59%)
Nov 11, 2020	18.50	18.57	18.49	18.54	854,572	-0.07(-0.38%)
Nov 10, 2020	18.73	18.74	18.61	18.61	571,209	+0.05(+0.27%)
Nov 09, 2020	18.68	18.69	18.40	18.56	1,470,169	-0.84(-4.33%)
Nov 06, 2020	19.43	19.45	19.30	19.40	787,500	+0.02(+0.10%)
Nov 05, 2020	19.17	19.42	19.17	19.38	489,873	+0.43(+2.27%)
Nov 04, 2020	18.95	18.99	18.82	18.95	367,114	+0.01(+0.05%)
Nov 03, 2020	18.97	19.00	18.91	18.94	357,402	+0.10(+0.53%)