Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	19.75	19.86	19.57	19.63	773,280	-0.10(-0.51%)
Oct 30, 2023	19.80	19.80	19.71	19.73	659,800	-0.13(-0.65%)
Oct 27, 2023	19.61	19.88	19.57	19.86	1,479,993	+0.23(+1.17%)
Oct 26, 2023	19.55	19.67	19.50	19.63	1,123,813	+0.04(+0.18%)
Oct 25, 2023	19.56	19.65	19.42	19.59	1,643,350	+0.08(+0.44%)
Oct 24, 2023	19.43	19.55	19.38	19.51	858,727	-0.01(-0.05%)
Oct 23, 2023	19.57	19.57	19.48	19.52	694,060	-0.07(-0.33%)
Oct 20, 2023	19.57	19.75	19.53	19.59	1,065,933	+0.05(+0.28%)
Oct 19, 2023	19.31	19.56	19.29	19.53	954,081	+0.24(+1.24%)
Oct 18, 2023	19.30	19.41	19.17	19.29	1,123,644	+0.28(+1.47%)
Oct 17, 2023	19.03	19.10	18.98	19.01	827,741	+0.02(+0.11%)
Oct 16, 2023	18.96	19.02	18.94	18.99	462,091	-0.07(-0.37%)
Oct 13, 2023	18.87	19.10	18.84	19.06	945,605	+0.59(+3.19%)
Oct 12, 2023	18.57	18.57	18.47	18.47	673,494	-0.07(-0.38%)
Oct 11, 2023	18.50	18.57	18.48	18.54	1,410,203	+0.15(+0.82%)
Oct 10, 2023	18.36	18.42	18.34	18.39	976,764	-0.03(-0.16%)
Oct 09, 2023	18.26	18.43	18.25	18.42	642,108	+0.33(+1.82%)
Oct 06, 2023	18.04	18.15	17.97	18.09	1,123,931	+0.09(+0.50%)
Oct 05, 2023	17.99	18.02	17.95	18.00	1,627,661	-0.04(-0.22%)
Oct 04, 2023	18.05	18.07	17.97	18.04	1,343,678	+0.00(+0.00%)
Oct 03, 2023	18.03	18.13	18.00	18.04	947,711	-0.05(-0.28%)
Oct 02, 2023	18.15	18.17	18.07	18.09	630,697	-0.19(-1.04%)
Sep 29, 2023	18.55	18.55	18.26	18.28	1,172,115	-0.18(-0.98%)
Sep 28, 2023	18.55	18.55	18.38	18.46	669,507	-0.11(-0.59%)
Sep 27, 2023	18.69	18.69	18.52	18.57	855,476	-0.22(-1.17%)
Sep 26, 2023	18.85	18.89	18.78	18.79	824,170	-0.15(-0.79%)
Sep 25, 2023	19.03	18.96	18.95	18.94	619,447	-0.10(-0.53%)
Sep 22, 2023	19.05	19.08	19.04	19.04	340,541	+0.06(+0.32%)
Sep 21, 2023	18.97	19.03	18.95	18.98	579,003	-0.14(-0.73%)
Sep 20, 2023	19.13	19.27	19.12	19.12	766,522	+0.00(+0.00%)
Sep 19, 2023	19.14	19.15	19.09	19.12	311,213	+0.00(+0.00%)
Sep 18, 2023	19.07	19.13	19.02	19.12	568,905	+0.11(+0.58%)
Sep 15, 2023	19.04	19.09	19.01	19.01	936,922	+0.13(+0.69%)
Sep 14, 2023	18.83	18.91	18.80	18.88	604,888	-0.01(-0.05%)
Sep 13, 2023	18.94	18.95	18.88	18.89	802,915	-0.03(-0.16%)
Sep 12, 2023	18.88	18.94	18.88	18.92	343,927	-0.10(-0.53%)
Sep 11, 2023	19.08	19.09	19.01	19.02	489,366	+0.04(+0.21%)
Sep 08, 2023	19.02	19.09	18.97	18.98	335,980	-0.01(-0.05%)
Sep 07, 2023	19.01	19.02	18.96	18.99	459,269	+0.02(+0.13%)
Sep 06, 2023	19.01	19.08	18.95	18.96	788,871	-0.09(-0.50%)
Sep 05, 2023	19.13	19.13	19.05	19.06	549,132	-0.15(-0.78%)
Sep 01, 2023	19.27	19.31	19.14	19.21	345,608	+0.01(+0.05%)
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%)