Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.77	12.79	12.76	12.79	134,000	+0.02(+0.16%)
Dec 28, 2018	12.74	12.77	12.74	12.77	119,000	+0.05(+0.40%)
Dec 27, 2018	12.72	12.76	12.69	12.72	99,530	+0.09(+0.68%)
Dec 26, 2018	12.72	12.76	12.62	12.63	119,970	-0.03(-0.23%)
Dec 24, 2018	12.62	12.66	12.61	12.66	102,000	+0.14(+1.09%)
Dec 21, 2018	12.58	12.58	12.51	12.52	96,000	-0.05(-0.42%)
Dec 20, 2018	12.57	12.63	12.53	12.58	283,680	+0.19(+1.49%)
Dec 19, 2018	12.53	12.53	12.39	12.39	84,100	-0.07(-0.55%)
Dec 18, 2018	12.45	12.47	12.44	12.46	107,750	+0.03(+0.23%)
Dec 17, 2018	12.38	12.45	12.38	12.43	342,080	+0.08(+0.64%)
Dec 14, 2018	12.32	12.37	12.32	12.35	140,000	-0.05(-0.39%)
Dec 13, 2018	12.40	12.40	12.39	12.40	116,940	-0.03(-0.21%)
Dec 12, 2018	12.42	12.43	12.41	12.43	91,430	+0.03(+0.22%)
Dec 11, 2018	12.41	12.42	12.38	12.40	208,160	-0.01(-0.09%)
Dec 10, 2018	12.41	12.43	12.39	12.41	169,320	-0.05(-0.38%)
Dec 07, 2018	12.41	12.47	12.41	12.46	124,000	+0.11(+0.90%)
Dec 06, 2018	12.39	12.40	12.34	12.35	184,650	-0.01(-0.04%)
Dec 04, 2018	12.39	12.39	12.34	12.35	100,000	+0.08(+0.65%)
Dec 03, 2018	12.30	12.32	12.27	12.27	115,840	+0.08(+0.69%)
Nov 30, 2018	12.18	12.19	12.15	12.19	100,000	-0.05(-0.39%)
Nov 29, 2018	12.24	12.25	12.20	12.24	182,320	+0.05(+0.43%)
Nov 28, 2018	12.11	12.24	12.10	12.18	224,250	+0.07(+0.59%)
Nov 27, 2018	12.15	12.15	12.10	12.11	51,690	-0.08(-0.68%)
Nov 26, 2018	12.20	12.21	12.19	12.20	132,320	-0.02(-0.14%)
Nov 23, 2018	12.22	12.22	12.20	12.21	89,000	-0.01(-0.10%)
Nov 21, 2018		12.22	12.22	12.22	0	+0.04(+0.30%)
Nov 20, 2018	12.19	12.23	12.18	12.19	114,390	-0.02(-0.20%)
Nov 19, 2018	12.18	12.22	12.17	12.21	671,970	+0.02(+0.18%)
Nov 16, 2018	12.22	12.22	12.17	12.19	152,000	+0.09(+0.73%)
Nov 15, 2018	12.11	12.13	12.10	12.10	99,660	+0.01(+0.06%)
Nov 14, 2018	11.97	12.12	11.97	12.10	284,620	+0.12(+1.04%)
Nov 13, 2018	11.99	12.01	11.97	11.97	682,560	-0.01(-0.08%)
Nov 12, 2018	12.02	12.02	11.98	11.98	83,570	-0.09(-0.76%)
Nov 09, 2018	12.08	12.09	12.06	12.07	84,000	-0.13(-1.08%)
Nov 08, 2018	12.22	12.23	12.19	12.21	92,280	-0.02(-0.18%)
Nov 07, 2018	12.25	12.27	12.23	12.23	53,530	-0.00(-0.01%)
Nov 06, 2018	12.28	12.28	12.21	12.23	41,830	-0.05(-0.39%)
Nov 05, 2018	12.27	12.30	12.26	12.28	42,220	-0.03(-0.22%)
Nov 02, 2018	12.30	12.33	12.29	12.30	63,000	-0.00(-0.02%)
Nov 01, 2018	12.27	12.34	12.26	12.31	143,200	+0.19(+1.55%)
Oct 31, 2018	12.10	12.14	12.10	12.12	107,750	-0.09(-0.76%)
Oct 30, 2018	12.22	12.23	12.20	12.21	43,800	-0.05(-0.45%)
Oct 29, 2018	12.28	12.28	12.22	12.27	83,880	-0.05(-0.39%)
Oct 26, 2018	12.32	12.41	12.31	12.31	211,000	+0.04(+0.37%)
Oct 25, 2018	12.29	12.30	12.26	12.27	75,750	-0.03(-0.26%)
Oct 24, 2018	12.28	12.30	12.25	12.30	76,740	+0.02(+0.14%)
Oct 23, 2018	12.36	12.36	12.28	12.28	101,120	+0.09(+0.71%)
Oct 22, 2018	12.19	12.20	12.18	12.20	74,060	-0.04(-0.34%)
Oct 19, 2018	12.24	12.25	12.23	12.24	71,000	+0.01(+0.09%)
Oct 18, 2018	12.22	12.27	12.20	12.23	284,440	+0.02(+0.16%)
Oct 17, 2018	12.22	12.26	12.20	12.21	112,370	-0.02(-0.14%)
Oct 16, 2018	12.29	12.29	12.22	12.22	159,080	-0.00(-0.03%)
Oct 15, 2018	12.24	12.28	12.22	12.23	396,720	+0.07(+0.60%)
Oct 12, 2018	12.19	12.20	12.14	12.15	308,000	-0.05(-0.38%)
Oct 11, 2018	12.04	12.23	12.04	12.20	231,400	+0.30(+2.49%)
Oct 10, 2018	11.86	11.91	11.84	11.90	171,790	+0.03(+0.22%)
Oct 09, 2018	11.85	11.88	11.83	11.88	80,540	+0.02(+0.18%)
Oct 08, 2018	11.84	11.87	11.81	11.86	157,230	-0.15(-1.24%)
Oct 05, 2018	12.00	12.02	11.99	12.01	79,000	+0.04(+0.31%)
Oct 04, 2018	12.01	12.03	11.95	11.97	156,270	+0.01(+0.06%)
Oct 03, 2018	12.02	12.02	11.95	11.96	199,170	-0.04(-0.36%)
Oct 02, 2018	11.99	12.05	11.98	12.01	217,840	+0.13(+1.12%)