Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.06	14.09	14.03	14.07	79,900	+0.04(+0.29%)
Jun 27, 2019	13.99	14.05	13.96	14.03	78,649	-0.02(-0.14%)
Jun 26, 2019	14.05	14.11	14.00	14.05	78,006	-0.13(-0.92%)
Jun 25, 2019	14.25	14.31	14.08	14.18	127,202	+0.03(+0.21%)
Jun 24, 2019	14.02	14.15	14.01	14.15	126,098	+0.20(+1.43%)
Jun 21, 2019	13.93	13.96	13.85	13.95	78,400	+0.11(+0.79%)
Jun 20, 2019	13.77	13.89	13.76	13.84	103,796	+0.34(+2.52%)
Jun 19, 2019	13.38	13.51	13.38	13.50	131,769	+0.09(+0.67%)
Jun 18, 2019	13.49	13.49	13.36	13.41	72,416	+0.04(+0.30%)
Jun 17, 2019	13.40	13.40	13.32	13.37	143,539	+0.01(+0.07%)
Jun 14, 2019	13.41	13.47	13.33	13.36	160,000	-0.01(-0.04%)
Jun 13, 2019	13.31	13.38	13.29	13.37	58,201	+0.09(+0.64%)
Jun 12, 2019	13.25	13.33	13.25	13.28	96,831	+0.05(+0.38%)
Jun 11, 2019	13.19	13.24	13.19	13.23	66,730	-0.02(-0.15%)
Jun 10, 2019	13.24	13.26	13.20	13.25	58,510	-0.11(-0.82%)
Jun 07, 2019	13.37	13.43	13.34	13.36	53,000	+0.06(+0.45%)
Jun 06, 2019	13.31	13.36	13.28	13.30	70,734	+0.06(+0.45%)
Jun 05, 2019	13.34	13.34	13.22	13.24	108,883	+0.01(+0.08%)
Jun 04, 2019	13.19	13.24	13.16	13.23	126,180	+0.02(+0.15%)
Jun 03, 2019	13.10	13.24	13.10	13.21	78,315	+0.19(+1.46%)
May 31, 2019	12.95	13.02	12.93	13.02	78,900	+0.17(+1.32%)
May 30, 2019	12.77	12.85	12.76	12.85	77,583	+0.09(+0.71%)
May 29, 2019	12.77	12.80	12.76	12.76	51,014	+0.01(+0.04%)
May 28, 2019	12.74	12.76	12.73	12.75	91,240	-0.06(-0.43%)
May 24, 2019	12.80	12.81	12.77	12.81	29,000	+0.00(+0.00%)
May 23, 2019	12.73	12.84	12.73	12.81	102,697	+0.11(+0.87%)
May 22, 2019	12.72	12.73	12.69	12.70	43,985	-0.01(-0.08%)
May 21, 2019	12.69	12.72	12.66	12.71	85,219	-0.03(-0.24%)
May 20, 2019	12.75	12.76	12.72	12.74	69,015	-0.01(-0.08%)
May 17, 2019	12.78	12.79	12.70	12.75	43,900	-0.09(-0.70%)
May 16, 2019	12.89	12.89	12.81	12.84	41,314	-0.08(-0.62%)
May 15, 2019	12.97	12.97	12.91	12.92	86,294	-0.02(-0.15%)
May 14, 2019	12.95	12.96	12.90	12.94	96,125	-0.01(-0.08%)
May 13, 2019	12.94	12.98	12.92	12.95	106,897	+0.13(+1.01%)
May 10, 2019	12.82	12.86	12.82	12.82	253,400	+0.01(+0.08%)
May 09, 2019	12.79	12.85	12.79	12.81	114,615	+0.03(+0.23%)
May 08, 2019	12.85	12.85	12.76	12.78	91,537	-0.03(-0.23%)
May 07, 2019	12.79	12.84	12.77	12.81	6,807,198	+0.05(+0.39%)
May 06, 2019	12.75	12.80	12.74	12.76	83,376	+0.01(+0.08%)
May 03, 2019	12.73	12.78	12.73	12.75	153,800	+0.08(+0.63%)
May 02, 2019	12.63	12.69	12.63	12.67	91,141	-0.05(-0.39%)
May 01, 2019	12.79	12.84	12.70	12.72	90,788	-0.08(-0.63%)
Apr 30, 2019	12.76	12.82	12.76	12.80	60,500	+0.05(+0.39%)
Apr 29, 2019	12.76	12.77	12.74	12.75	68,955	-0.07(-0.55%)
Apr 26, 2019	12.81	12.85	12.79	12.82	87,400	+0.08(+0.63%)
Apr 25, 2019	12.74	12.79	12.72	12.74	71,061	+0.01(+0.08%)
Apr 24, 2019	12.70	12.76	12.68	12.73	101,990	+0.04(+0.32%)
Apr 23, 2019	12.65	12.70	12.60	12.69	54,679	-0.01(-0.08%)
Apr 22, 2019	12.70	12.73	12.69	12.70	71,004	-0.01(-0.08%)
Apr 18, 2019	12.68	12.75	12.68	12.71	943,600	+0.00(+0.00%)
Apr 17, 2019	12.72	12.73	12.68	12.71	46,278	-0.02(-0.16%)
Apr 16, 2019	12.73	12.74	12.69	12.73	136,670	-0.10(-0.78%)
Apr 15, 2019	12.79	12.87	12.79	12.83	69,732	-0.04(-0.31%)
Apr 12, 2019	12.87	12.91	12.86	12.87	28,000	+0.00(+0.00%)
Apr 11, 2019	12.97	12.97	12.85	12.87	73,204	-0.18(-1.38%)
Apr 10, 2019	13.02	13.14	13.01	13.05	58,592	+0.04(+0.31%)
Apr 09, 2019	13.03	13.03	13.00	13.01	46,264	+0.05(+0.42%)
Apr 08, 2019	12.99	13.01	12.93	12.96	50,703	+0.07(+0.58%)
Apr 05, 2019	12.87	12.90	12.85	12.88	59,800	-0.02(-0.16%)
Apr 04, 2019	12.80	12.92	12.76	12.90	46,235	+0.05(+0.39%)
Apr 03, 2019	12.86	12.90	12.85	12.85	92,385	-0.02(-0.19%)
Apr 02, 2019	12.85	12.89	12.85	12.87	79,850	+0.04(+0.34%)