Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	17.45	17.62	17.43	17.59	195,048	+0.09(+0.51%)
Jun 29, 2021	17.44	17.54	17.40	17.50	244,492	-0.18(-1.02%)
Jun 28, 2021	17.67	17.71	17.65	17.68	180,633	+0.00(+0.00%)
Jun 25, 2021	17.76	17.76	17.64	17.68	116,277	+0.06(+0.34%)
Jun 24, 2021	17.72	17.74	17.61	17.62	150,882	-0.02(-0.11%)
Jun 23, 2021	17.71	17.82	17.61	17.64	266,785	-0.01(-0.06%)
Jun 22, 2021	17.66	17.71	17.62	17.65	236,421	-0.07(-0.40%)
Jun 21, 2021	17.66	17.74	17.61	17.72	259,810	+0.21(+1.20%)
Jun 18, 2021	17.62	17.68	17.51	17.51	258,390	-0.09(-0.51%)
Jun 17, 2021	17.73	17.78	17.58	17.60	457,596	-0.56(-3.08%)
Jun 16, 2021	18.46	18.48	18.14	18.16	265,290	-0.31(-1.68%)
Jun 15, 2021	18.55	18.55	18.39	18.47	194,866	-0.07(-0.38%)
Jun 14, 2021	18.36	18.57	18.35	18.54	552,538	-0.10(-0.54%)
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	18.93	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	18.52	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	18.23	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	18.07	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	17.77	17.66	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	17.57	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	17.27	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	17.27	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%)