Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	12.17	12.26	12.17	12.23	318,200	+0.03(+0.27%)
Jul 30, 2018	12.21	12.23	12.20	12.20	111,840	-0.01(-0.11%)
Jul 27, 2018	12.22	12.24	12.21	12.21	165,000	+0.00(+0.01%)
Jul 26, 2018	12.25	12.28	12.21	12.21	119,650	-0.09(-0.73%)
Jul 25, 2018	12.30	12.31	12.27	12.30	124,670	+0.07(+0.53%)
Jul 24, 2018	12.25	12.27	12.23	12.23	462,080	+0.01(+0.12%)
Jul 23, 2018	12.26	12.26	12.21	12.22	131,970	-0.07(-0.56%)
Jul 20, 2018	12.27	12.29	12.26	12.29	295,830	+0.08(+0.69%)
Jul 19, 2018	12.15	12.27	12.14	12.21	286,350	-0.05(-0.38%)
Jul 18, 2018	12.23	12.26	12.21	12.25	380,440	-0.01(-0.05%)
Jul 17, 2018	12.30	12.31	12.24	12.26	208,630	-0.12(-1.00%)
Jul 16, 2018	12.39	12.39	12.36	12.38	40,570	-0.02(-0.12%)
Jul 13, 2018	12.40	12.41	12.38	12.40	188,480	-0.05(-0.39%)
Jul 12, 2018	12.44	12.45	12.44	12.45	35,410	+0.03(+0.22%)
Jul 11, 2018	12.48	12.49	12.41	12.42	65,600	-0.12(-0.94%)
Jul 10, 2018	12.53	12.54	12.51	12.54	46,460	-0.03(-0.23%)
Jul 09, 2018	12.61	12.61	12.57	12.57	42,710	+0.04(+0.28%)
Jul 06, 2018	12.54	12.54	12.52	12.53	100,870	-0.01(-0.09%)
Jul 05, 2018	12.53	12.57	12.53	12.54	112,350	+0.03(+0.25%)
Jul 03, 2018		12.51	12.51	12.51	0	+0.10(+0.82%)
Jul 02, 2018	12.46	12.46	12.40	12.41	103,720	-0.11(-0.89%)
Jun 29, 2018	12.49	12.53	12.49	12.52	102,070	+0.06(+0.44%)
Jun 28, 2018	12.50	12.50	12.45	12.47	373,170	-0.03(-0.26%)
Jun 27, 2018	12.54	12.54	12.50	12.50	76,640	-0.07(-0.58%)
Jun 26, 2018	12.58	12.60	12.56	12.57	110,330	-0.07(-0.52%)
Jun 25, 2018	12.64	12.66	12.64	12.64	75,560	-0.05(-0.36%)
Jun 22, 2018	12.68	12.68	12.66	12.68	87,320	+0.02(+0.17%)
Jun 21, 2018	12.66	12.68	12.66	12.66	84,230	-0.01(-0.12%)
Jun 20, 2018	12.73	12.73	12.67	12.68	58,150	-0.07(-0.56%)
Jun 19, 2018	12.73	12.75	12.71	12.75	80,500	-0.03(-0.21%)
Jun 18, 2018	12.77	12.79	12.76	12.78	69,860	-0.01(-0.07%)
Jun 15, 2018		13.01	12.74	12.78	372,620	-0.23(-1.77%)
Jun 14, 2018	13.03	13.03	13.01	13.01	55,490	+0.03(+0.24%)
Jun 13, 2018	12.95	12.99	12.94	12.98	69,250	+0.04(+0.33%)
Jun 12, 2018	12.97	12.98	12.94	12.94	82,570	-0.05(-0.37%)
Jun 11, 2018	12.98	12.99	12.98	12.99	58,770	+0.02(+0.12%)
Jun 08, 2018	12.97	12.98	12.97	12.97	102,670	+0.02(+0.14%)
Jun 07, 2018	12.96	12.97	12.94	12.95	160,560	+0.01(+0.05%)
Jun 06, 2018			12.93	12.95	86,690	-0.01(-0.04%)
Jun 05, 2018	12.92	12.97	12.92	12.95	65,560	+0.04(+0.34%)
Jun 04, 2018	12.94	12.94	12.91	12.91	71,880	-0.01(-0.10%)
Jun 01, 2018	12.94	12.96	12.91	12.92	414,010	-0.06(-0.44%)
May 31, 2018	13.03	13.03	12.98	12.98	27,887,570	-0.02(-0.18%)
May 30, 2018	13.00	13.00	13.00	13.00	1,000	-0.01(-0.07%)
May 29, 2018	12.98	13.01	12.98	13.01	47,630	+0.02(+0.15%)
May 25, 2018		12.99	12.99	12.99	0	-0.04(-0.28%)
May 24, 2018	13.00	13.04	13.00	13.03	44,450	+0.13(+1.00%)
May 23, 2018	12.90	12.90	12.90	12.90	6,670	-0.01(-0.07%)
May 22, 2018	12.93	12.93	12.91	12.91	196,980	+0.01(+0.04%)
May 21, 2018	12.88	12.90	12.88	12.90	4,540	+0.00(+0.03%)
May 18, 2018	12.90	12.90	12.90	12.90	9,190	+0.03(+0.20%)
May 17, 2018	12.88	12.88	12.87	12.87	24,080	-0.05(-0.40%)
May 16, 2018	12.89	12.93	12.89	12.93	294,310	+0.04(+0.29%)
May 15, 2018	12.94	12.94	12.89	12.89	88,240	-0.29(-2.22%)
May 14, 2018	13.18	13.18	13.18	13.18	2,520	+0.01(+0.09%)
May 11, 2018	13.23	13.23	13.17	13.17	25,070	-0.02(-0.17%)
May 10, 2018	13.20	13.20	13.19	13.19	26,130	+0.08(+0.59%)
May 09, 2018	13.11	13.11	13.11	13.11	12,270	-0.03(-0.26%)
May 08, 2018	13.06	13.16	13.06	13.15	43,680	+0.03(+0.21%)
May 07, 2018	13.12	13.12	13.12	13.12	9,120	+0.01(+0.10%)
May 04, 2018	13.08	13.11	13.08	13.11	33,000	-0.01(-0.08%)
May 03, 2018	13.12	13.12	13.12	13.12	4,150	+0.06(+0.45%)
May 02, 2018	13.04	13.10	13.04	13.06	14,100	+0.01(+0.07%)