Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	14.26	14.30	14.08	14.08	153,862	-0.19(-1.33%)
Jul 30, 2019	14.24	14.28	14.20	14.27	104,458	+0.05(+0.35%)
Jul 29, 2019	14.17	14.24	14.10	14.22	107,880	+0.10(+0.71%)
Jul 26, 2019	14.18	14.18	14.12	14.12	169,700	-0.04(-0.28%)
Jul 25, 2019	14.22	14.22	14.06	14.16	149,976	-0.03(-0.21%)
Jul 24, 2019	14.25	14.26	14.16	14.19	355,929	+0.06(+0.42%)
Jul 23, 2019	14.21	14.27	14.11	14.13	171,570	-0.07(-0.49%)
Jul 22, 2019	14.22	14.26	14.19	14.20	532,268	+0.00(+0.00%)
Jul 19, 2019	14.30	14.38	14.16	14.20	69,300	-0.21(-1.46%)
Jul 18, 2019	14.15	14.43	14.12	14.41	66,142	+0.20(+1.41%)
Jul 17, 2019	14.06	14.22	14.04	14.21	64,569	+0.23(+1.65%)
Jul 16, 2019	14.06	14.08	13.97	13.98	107,592	-0.12(-0.85%)
Jul 15, 2019	14.08	14.10	14.04	14.10	60,870	-0.01(-0.07%)
Jul 12, 2019	14.04	14.12	14.00	14.11	70,000	+0.08(+0.57%)
Jul 11, 2019	14.11	14.11	13.97	14.03	61,820	-0.10(-0.71%)
Jul 10, 2019	14.04	14.14	13.99	14.13	54,742	+0.20(+1.44%)
Jul 09, 2019	13.89	13.95	13.86	13.93	59,410	+0.05(+0.36%)
Jul 08, 2019	13.97	13.97	13.87	13.88	58,889	-0.09(-0.64%)
Jul 05, 2019	13.89	13.97	13.83	13.97	88,200	-0.17(-1.20%)
Jul 03, 2019	14.11	14.16	14.08	14.14	66,800	+0.06(+0.39%)
Jul 02, 2019	13.86	14.09	13.85	14.08	102,185	+0.29(+2.08%)
Jul 01, 2019	13.89	13.91	13.79	13.80	89,532	-0.27(-1.94%)
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%)