Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.44	17.52	17.37	17.46	2,945,254	+0.06(+0.34%)
Jul 28, 2022	17.38	17.42	17.32	17.40	863,702	+0.22(+1.28%)
Jul 27, 2022	17.03	17.25	16.97	17.18	824,909	+0.16(+0.94%)
Jul 26, 2022	17.03	17.07	17.00	17.02	774,691	-0.02(-0.12%)
Jul 25, 2022	17.08	17.09	17.00	17.04	683,617	-0.05(-0.29%)
Jul 22, 2022	17.07	17.24	17.06	17.09	832,856	+0.05(+0.29%)
Jul 21, 2022	16.83	17.05	16.83	17.04	1,534,728	+0.22(+1.31%)
Jul 20, 2022	16.99	16.99	16.81	16.82	544,319	-0.14(-0.83%)
Jul 19, 2022	16.97	17.00	16.94	16.96	1,086,577	+0.05(+0.30%)
Jul 18, 2022	17.03	17.05	16.91	16.91	937,742	+0.00(+0.00%)
Jul 15, 2022	16.92	16.94	16.85	16.91	607,000	-0.02(-0.15%)
Jul 14, 2022	16.90	16.99	16.83	16.93	1,673,590	-0.26(-1.48%)
Jul 13, 2022	17.02	17.30	17.02	17.19	2,005,163	+0.09(+0.53%)
Jul 12, 2022	17.15	17.19	17.09	17.10	1,179,124	-0.06(-0.35%)
Jul 11, 2022	17.22	17.27	17.16	17.16	834,354	-0.11(-0.64%)
Jul 08, 2022	17.26	17.37	17.22	17.27	621,855	+0.01(+0.06%)
Jul 07, 2022	17.27	17.34	17.23	17.26	730,239	+0.01(+0.06%)
Jul 06, 2022	17.47	17.50	17.17	17.25	555,938	-0.26(-1.48%)
Jul 05, 2022	17.78	17.80	17.48	17.51	1,417,249	-0.39(-2.18%)
Jul 01, 2022	17.76	17.94	17.76	17.90	793,283	-0.01(-0.06%)
Jun 30, 2022	18.04	18.07	17.89	17.91	413,118	-0.11(-0.61%)
Jun 29, 2022	18.15	18.15	17.99	18.02	538,920	-0.02(-0.11%)
Jun 28, 2022	18.08	18.09	18.03	18.04	246,392	-0.02(-0.11%)
Jun 27, 2022	18.13	18.14	18.05	18.06	213,266	-0.03(-0.14%)
Jun 24, 2022	18.10	18.15	18.06	18.09	169,312	-0.02(-0.14%)
Jun 23, 2022	18.23	18.30	18.07	18.11	260,287	-0.11(-0.60%)
Jun 22, 2022	18.26	18.31	18.20	18.22	167,605	+0.08(+0.44%)
Jun 21, 2022	18.19	18.27	18.13	18.14	144,180	-0.08(-0.44%)
Jun 17, 2022	18.31	18.31	18.18	18.22	1,160,661	-0.14(-0.76%)
Jun 16, 2022	18.14	18.37	18.09	18.36	849,877	+0.19(+1.05%)
Jun 15, 2022	18.12	18.26	17.98	18.17	1,628,027	+0.25(+1.40%)
Jun 14, 2022	18.03	18.05	17.89	17.92	783,314	-0.14(-0.78%)
Jun 13, 2022	18.21	18.21	18.04	18.06	1,541,962	-0.50(-2.69%)
Jun 10, 2022	18.17	18.59	18.12	18.56	182,401	+0.25(+1.37%)
Jun 09, 2022	18.33	18.35	18.24	18.31	151,880	-0.05(-0.27%)
Jun 08, 2022	18.37	18.44	18.36	18.36	84,605	-0.03(-0.16%)
Jun 07, 2022	18.29	18.40	18.29	18.39	169,811	+0.12(+0.66%)
Jun 06, 2022	18.37	18.38	18.25	18.27	141,266	-0.07(-0.38%)
Jun 03, 2022	18.45	18.50	18.32	18.34	133,576	-0.19(-1.03%)
Jun 02, 2022	18.46	18.55	18.45	18.53	265,833	+0.22(+1.20%)
Jun 01, 2022	18.30	18.34	18.22	18.31	154,062	+0.11(+0.60%)
May 31, 2022	18.36	18.39	18.20	18.20	167,429	-0.17(-0.93%)
May 27, 2022	18.44	18.44	18.36	18.37	139,357	+0.00(+0.00%)
May 26, 2022	18.31	18.38	18.27	18.37	128,074	-0.03(-0.16%)
May 25, 2022	18.37	18.41	18.25	18.40	159,276	-0.12(-0.65%)
May 24, 2022	18.44	18.54	18.43	18.52	178,949	+0.15(+0.82%)
May 23, 2022	18.41	18.42	18.32	18.37	112,937	+0.08(+0.44%)
May 20, 2022	18.26	18.30	18.17	18.29	252,742	+0.01(+0.05%)
May 19, 2022	18.24	18.33	18.18	18.28	158,518	+0.27(+1.50%)
May 18, 2022	17.98	18.09	17.95	18.01	186,046	+0.01(+0.03%)
May 17, 2022	18.13	18.13	17.98	18.00	214,176	-0.12(-0.63%)
May 16, 2022	17.90	18.12	17.90	18.12	300,356	+0.18(+1.00%)
May 13, 2022	17.90	18.02	17.87	17.94	564,756	-0.14(-0.77%)
May 12, 2022	18.30	18.32	18.06	18.08	621,689	-0.29(-1.58%)
May 11, 2022	18.34	18.42	18.31	18.37	540,242	+0.16(+0.88%)
May 10, 2022	18.48	18.49	18.21	18.21	393,691	-0.16(-0.87%)
May 09, 2022	18.53	18.53	18.37	18.37	735,202	-0.27(-1.45%)
May 06, 2022	18.64	18.77	18.59	18.64	232,731	+0.01(+0.05%)
May 05, 2022	18.88	18.88	18.57	18.63	485,162	-0.06(-0.32%)
May 04, 2022	18.52	18.74	18.46	18.69	665,689	+0.19(+1.03%)
May 03, 2022	18.48	18.62	18.48	18.50	320,384	+0.05(+0.27%)