Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	16.98	17.09	16.94	16.94	1,453,281	-0.14(-0.82%)
Aug 30, 2022	17.15	17.17	17.05	17.08	1,721,758	-0.15(-0.87%)
Aug 29, 2022	17.23	17.30	17.20	17.23	1,330,862	+0.01(+0.06%)
Aug 26, 2022	17.35	17.40	17.18	17.22	1,653,079	-0.21(-1.20%)
Aug 25, 2022	17.45	17.45	17.36	17.43	1,465,575	+0.06(+0.35%)
Aug 24, 2022	17.29	17.41	17.28	17.37	2,201,813	+0.05(+0.29%)
Aug 23, 2022	17.22	17.39	17.22	17.32	1,560,186	+0.12(+0.73%)
Aug 22, 2022	17.19	17.25	17.17	17.20	1,784,204	-0.11(-0.66%)
Aug 19, 2022	17.40	17.41	17.30	17.31	1,087,095	-0.13(-0.75%)
Aug 18, 2022	17.50	17.53	17.40	17.44	1,221,033	-0.04(-0.23%)
Aug 17, 2022	17.58	17.58	17.44	17.48	1,090,305	-0.12(-0.68%)
Aug 16, 2022	17.60	17.62	17.57	17.60	780,931	-0.02(-0.11%)
Aug 15, 2022	17.66	17.68	17.60	17.62	815,807	-0.25(-1.40%)
Aug 12, 2022	17.79	17.87	17.75	17.87	1,107,576	+0.17(+0.96%)
Aug 11, 2022	17.77	17.84	17.69	17.70	1,014,774	-0.05(-0.25%)
Aug 10, 2022	17.85	17.87	17.73	17.75	806,575	-0.04(-0.22%)
Aug 09, 2022	17.83	17.83	17.75	17.79	820,724	+0.07(+0.37%)
Aug 08, 2022	17.67	17.75	17.65	17.72	798,805	+0.14(+0.80%)
Aug 05, 2022	17.54	17.63	17.54	17.58	910,301	-0.20(-1.12%)
Aug 04, 2022	17.60	17.80	17.60	17.78	508,496	+0.28(+1.60%)
Aug 03, 2022	17.54	17.54	17.40	17.50	625,328	+0.04(+0.23%)
Aug 02, 2022	17.63	17.70	17.45	17.46	502,069	-0.10(-0.57%)
Aug 01, 2022	17.56	17.59	17.49	17.56	1,182,937	+0.10(+0.57%)
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%)