Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	17.98	18.13	17.96	18.09	557,877	+0.09(+0.47%)
Feb 27, 2023	17.99	18.02	17.96	18.00	409,224	+0.06(+0.33%)
Feb 24, 2023	17.94	17.98	17.91	17.94	627,003	-0.11(-0.61%)
Feb 23, 2023	18.10	18.11	18.00	18.05	597,494	-0.02(-0.08%)
Feb 22, 2023	18.20	18.20	18.06	18.07	707,616	-0.11(-0.58%)
Feb 21, 2023	18.22	18.25	18.14	18.17	470,714	-0.06(-0.33%)
Feb 17, 2023	18.09	18.26	18.06	18.23	666,530	+0.05(+0.28%)
Feb 16, 2023	18.14	18.27	18.10	18.18	949,190	-0.01(-0.05%)
Feb 15, 2023	18.17	18.20	18.13	18.19	520,501	-0.19(-1.03%)
Feb 14, 2023	18.31	18.48	18.26	18.38	1,560,615	+0.02(+0.11%)
Feb 13, 2023	18.40	18.41	18.33	18.36	412,108	-0.11(-0.60%)
Feb 10, 2023	18.50	18.50	18.38	18.47	134,702	+0.05(+0.27%)
Feb 09, 2023	18.68	18.69	18.41	18.42	446,651	-0.16(-0.86%)
Feb 08, 2023	18.64	18.64	18.52	18.58	179,273	+0.06(+0.32%)
Feb 07, 2023	18.50	18.66	18.48	18.52	433,689	+0.02(+0.11%)
Feb 06, 2023	18.53	18.58	18.45	18.50	284,999	+0.04(+0.22%)
Feb 03, 2023	18.64	18.68	18.43	18.46	790,275	-0.48(-2.53%)
Feb 02, 2023	19.29	19.29	18.93	18.94	831,061	-0.42(-2.17%)
Feb 01, 2023	19.14	19.36	19.03	19.36	639,269	+0.27(+1.41%)
Jan 31, 2023	19.04	19.12	19.02	19.09	464,662	+0.06(+0.32%)
Jan 30, 2023	19.08	19.11	19.03	19.03	233,058	-0.06(-0.31%)
Jan 27, 2023	19.09	19.14	18.99	19.09	838,897	-0.03(-0.16%)
Jan 26, 2023	19.19	19.20	19.01	19.12	248,336	-0.16(-0.83%)
Jan 25, 2023	19.10	19.29	19.10	19.28	270,547	+0.08(+0.42%)
Jan 24, 2023	19.12	19.20	18.99	19.20	279,547	+0.08(+0.42%)
Jan 23, 2023	19.00	19.13	18.93	19.12	286,544	+0.03(+0.16%)
Jan 20, 2023	19.07	19.13	19.03	19.09	228,443	-0.07(-0.37%)
Jan 19, 2023	19.00	19.16	18.97	19.16	208,576	+0.30(+1.59%)
Jan 18, 2023	19.05	19.08	18.84	18.86	267,863	-0.05(-0.24%)
Jan 17, 2023	18.98	18.98	18.85	18.91	370,845	-0.11(-0.60%)
Jan 13, 2023	18.85	19.04	18.84	19.02	307,162	+0.21(+1.12%)
Jan 12, 2023	18.73	18.82	18.63	18.81	436,465	+0.23(+1.24%)
Jan 11, 2023	18.60	18.61	18.50	18.58	120,117	-0.03(-0.16%)
Jan 10, 2023	18.60	18.62	18.53	18.61	351,466	+0.07(+0.38%)
Jan 09, 2023	18.59	18.63	18.51	18.54	222,032	+0.05(+0.27%)
Jan 06, 2023	18.28	18.52	18.24	18.49	324,663	+0.33(+1.85%)
Jan 05, 2023	18.20	18.21	18.08	18.16	281,781	-0.21(-1.17%)
Jan 04, 2023	18.41	18.43	18.31	18.37	1,523,151	+0.17(+0.93%)
Jan 03, 2023	18.23	18.32	18.11	18.20	629,214	+0.15(+0.83%)
Dec 30, 2022	18.01	18.08	17.97	18.05	523,386	+0.08(+0.45%)
Dec 29, 2022	17.93	18.03	17.93	17.97	561,939	+0.09(+0.50%)
Dec 28, 2022	17.90	17.92	17.79	17.88	527,658	-0.08(-0.45%)
Dec 27, 2022	17.86	18.16	17.86	17.96	352,859	+0.15(+0.84%)
Dec 23, 2022	17.77	17.86	17.74	17.81	376,774	+0.06(+0.34%)
Dec 22, 2022	17.87	17.87	17.68	17.75	1,001,336	-0.23(-1.28%)
Dec 21, 2022	18.00	18.06	17.95	17.98	961,848	-0.02(-0.11%)
Dec 20, 2022	17.89	18.04	17.89	18.00	1,153,584	+0.30(+1.69%)
Dec 19, 2022	17.74	17.78	17.67	17.70	926,756	-0.05(-0.28%)
Dec 16, 2022	17.67	17.77	17.66	17.75	798,032	+0.14(+0.80%)
Dec 15, 2022	17.64	17.69	17.58	17.61	787,023	-0.28(-1.57%)
Dec 14, 2022	17.92	17.97	17.79	17.89	1,183,166	-0.05(-0.28%)
Dec 13, 2022	18.01	18.07	17.89	17.94	932,136	+0.30(+1.70%)
Dec 12, 2022	17.72	17.74	17.61	17.64	668,839	-0.14(-0.79%)
Dec 09, 2022	17.80	17.89	17.74	17.78	867,389	+0.07(+0.37%)
Dec 08, 2022	17.74	17.78	17.69	17.71	845,072	+0.01(+0.06%)
Dec 07, 2022	17.61	17.74	17.60	17.70	329,661	+0.16(+0.94%)
Dec 06, 2022	17.58	17.61	17.51	17.54	199,701	+0.04(+0.23%)
Dec 05, 2022	17.73	17.75	17.50	17.50	247,310	-0.30(-1.71%)
Dec 02, 2022	17.70	17.83	17.65	17.80	285,931	-0.06(-0.34%)