Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	16.20	16.27	16.16	16.17	193,055	-0.13(-0.80%)
Oct 28, 2022	16.29	16.34	16.23	16.30	502,174	-0.18(-1.09%)
Oct 27, 2022	16.46	16.50	16.42	16.48	870,473	-0.02(-0.12%)
Oct 26, 2022	16.47	16.57	16.47	16.50	174,537	+0.12(+0.73%)
Oct 25, 2022	16.37	16.46	16.37	16.38	504,275	+0.03(+0.18%)
Oct 24, 2022	16.33	16.38	16.30	16.35	167,624	-0.05(-0.34%)
Oct 21, 2022	16.17	16.42	16.17	16.41	637,924	+0.30(+1.83%)
Oct 20, 2022	16.16	16.30	16.11	16.11	135,867	-0.03(-0.19%)
Oct 19, 2022	16.19	16.22	16.13	16.14	169,514	-0.22(-1.34%)
Oct 18, 2022	16.39	16.40	16.31	16.36	148,459	+0.03(+0.18%)
Oct 17, 2022	16.48	16.53	16.32	16.33	181,095	+0.06(+0.37%)
Oct 14, 2022	16.39	16.41	16.25	16.27	223,695	-0.21(-1.27%)
Oct 13, 2022	16.33	16.57	16.28	16.48	570,985	-0.11(-0.66%)
Oct 12, 2022	16.54	16.62	16.53	16.59	110,848	+0.07(+0.45%)
Oct 11, 2022	16.54	16.68	16.49	16.52	302,450	-0.02(-0.09%)
Oct 10, 2022	16.58	16.63	16.50	16.53	253,748	-0.27(-1.61%)
Oct 07, 2022	16.86	16.91	16.79	16.80	185,538	-0.18(-1.09%)
Oct 06, 2022	16.96	17.01	16.91	16.98	353,841	-0.02(-0.09%)
Oct 05, 2022	16.95	17.03	16.86	17.00	215,033	-0.10(-0.58%)
Oct 04, 2022	16.93	17.14	16.91	17.10	1,292,483	+0.25(+1.48%)
Oct 03, 2022	16.53	16.86	16.52	16.85	459,251	+0.38(+2.31%)
Sep 30, 2022	16.50	16.60	16.45	16.47	340,869	+0.01(+0.06%)
Sep 29, 2022	16.41	16.49	16.30	16.46	3,136,297	+0.01(+0.06%)
Sep 28, 2022	16.30	16.48	16.28	16.45	3,345,020	+0.33(+2.05%)
Sep 27, 2022	16.19	16.24	16.12	16.12	2,254,528	+0.03(+0.16%)
Sep 26, 2022	16.30	16.34	16.07	16.09	2,835,999	-0.20(-1.20%)
Sep 23, 2022	16.37	16.38	16.25	16.29	2,138,040	-0.27(-1.63%)
Sep 22, 2022	16.62	16.65	16.53	16.56	2,364,745	-0.02(-0.12%)
Sep 21, 2022	16.59	16.73	16.39	16.58	2,844,111	+0.08(+0.48%)
Sep 20, 2022	16.51	16.52	16.45	16.50	1,657,606	-0.10(-0.60%)
Sep 19, 2022	16.47	16.60	16.47	16.60	1,751,231	+0.01(+0.06%)
Sep 16, 2022	16.45	16.65	16.43	16.59	1,319,532	+0.10(+0.61%)
Sep 15, 2022	16.67	16.75	16.45	16.49	1,901,552	-0.31(-1.85%)
Sep 14, 2022	16.88	16.91	16.79	16.80	1,346,981	-0.08(-0.47%)
Sep 13, 2022	16.86	16.95	16.86	16.88	1,288,923	-0.21(-1.23%)
Sep 12, 2022	17.13	17.20	17.08	17.09	1,511,785	+0.09(+0.53%)
Sep 09, 2022	16.99	17.05	16.96	17.00	1,224,717	+0.08(+0.47%)
Sep 08, 2022	16.97	17.00	16.88	16.92	1,943,266	-0.10(-0.59%)
Sep 07, 2022	16.83	17.04	16.82	17.02	1,585,989	+0.17(+1.01%)
Sep 06, 2022	16.94	16.96	16.84	16.85	1,267,091	-0.09(-0.53%)
Sep 02, 2022	16.95	17.03	16.93	16.94	1,819,309	+0.14(+0.83%)
Sep 01, 2022	16.84	16.85	16.73	16.80	1,539,092	-0.14(-0.83%)
Aug 31, 2022	16.98	17.09	16.94	16.94	1,453,281	-0.14(-0.82%)
Aug 30, 2022	17.15	17.17	17.05	17.08	1,721,758	-0.15(-0.87%)
Aug 29, 2022	17.23	17.30	17.20	17.23	1,330,862	+0.01(+0.06%)
Aug 26, 2022	17.35	17.40	17.18	17.22	1,653,079	-0.21(-1.20%)
Aug 25, 2022	17.45	17.45	17.36	17.43	1,465,575	+0.06(+0.35%)
Aug 24, 2022	17.29	17.41	17.28	17.37	2,201,813	+0.05(+0.29%)
Aug 23, 2022	17.22	17.39	17.22	17.32	1,560,186	+0.12(+0.73%)
Aug 22, 2022	17.19	17.25	17.17	17.20	1,784,204	-0.11(-0.66%)
Aug 19, 2022	17.40	17.41	17.30	17.31	1,087,095	-0.13(-0.75%)
Aug 18, 2022	17.50	17.53	17.40	17.44	1,221,033	-0.04(-0.23%)
Aug 17, 2022	17.58	17.58	17.44	17.48	1,090,305	-0.12(-0.68%)
Aug 16, 2022	17.60	17.62	17.57	17.60	780,931	-0.02(-0.11%)
Aug 15, 2022	17.66	17.68	17.60	17.62	815,807	-0.25(-1.40%)
Aug 12, 2022	17.79	17.87	17.75	17.87	1,107,576	+0.17(+0.96%)
Aug 11, 2022	17.77	17.84	17.69	17.70	1,014,774	-0.05(-0.25%)
Aug 10, 2022	17.85	17.87	17.73	17.75	806,575	-0.04(-0.22%)
Aug 09, 2022	17.83	17.83	17.75	17.79	820,724	+0.07(+0.37%)
Aug 08, 2022	17.67	17.75	17.65	17.72	798,805	+0.14(+0.80%)
Aug 05, 2022	17.54	17.63	17.54	17.58	910,301	-0.20(-1.12%)
Aug 04, 2022	17.60	17.80	17.60	17.78	508,496	+0.28(+1.60%)
Aug 03, 2022	17.54	17.54	17.40	17.50	625,328	+0.04(+0.23%)
Aug 02, 2022	17.63	17.70	17.45	17.46	502,069	-0.10(-0.57%)