Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.82	18.93	18.81	18.92	329,974	+0.08(+0.42%)
May 27, 2021	18.83	18.86	18.76	18.84	1,321,122	-0.01(-0.05%)
May 26, 2021	18.93	18.94	18.78	18.85	194,319	-0.03(-0.16%)
May 25, 2021	18.69	18.88	18.68	18.88	244,420	+0.16(+0.85%)
May 24, 2021	18.69	18.73	18.66	18.72	194,934	+0.04(+0.21%)
May 21, 2021	18.72	18.76	18.58	18.68	237,916	+0.01(+0.05%)
May 20, 2021	18.60	18.71	18.58	18.67	213,956	+0.08(+0.43%)
May 19, 2021	18.57	18.77	18.50	18.59	443,816	+0.02(+0.11%)
May 18, 2021	18.59	18.59	18.52	18.57	203,185	+0.03(+0.16%)
May 17, 2021	18.39	18.56	18.33	18.54	239,512	+0.22(+1.20%)
May 14, 2021	18.24	18.32	18.23	18.32	265,998	+0.16(+0.88%)
May 13, 2021	18.07	18.17	18.06	18.16	240,335	+0.08(+0.44%)
May 12, 2021	18.19	18.23	18.07	18.08	355,848	-0.18(-0.99%)
May 11, 2021	18.08	18.26	18.07	18.26	220,167	+0.00(+0.00%)
May 10, 2021	18.33	18.33	18.22	18.26	361,653	+0.05(+0.27%)
May 07, 2021	18.20	18.30	18.14	18.21	806,596	+0.17(+0.94%)
May 06, 2021	17.82	18.07	17.82	18.04	532,708	+0.29(+1.63%)
May 05, 2021	17.70	17.75	17.67	17.75	235,499	+0.08(+0.45%)
May 04, 2021	17.78	17.87	17.59	17.67	359,539	-0.14(-0.79%)
May 03, 2021	17.77	17.86	17.76	17.81	334,924	+0.23(+1.31%)
Apr 30, 2021	17.58	17.61	17.53	17.58	237,700	-0.05(-0.28%)
Apr 29, 2021	17.55	17.63	17.45	17.63	416,693	-0.08(-0.45%)
Apr 28, 2021	17.57	17.71	17.55	17.71	375,657	+0.06(+0.34%)
Apr 27, 2021	17.70	17.73	17.64	17.65	1,138,295	-0.05(-0.28%)
Apr 26, 2021	17.67	17.70	17.62	17.70	212,101	+0.05(+0.28%)
Apr 23, 2021	17.75	17.76	17.60	17.65	320,300	-0.08(-0.45%)
Apr 22, 2021	17.72	17.77	17.66	17.73	252,767	-0.11(-0.62%)
Apr 21, 2021	17.72	17.86	17.72	17.84	509,175	+0.17(+0.96%)
Apr 20, 2021	17.58	17.69	17.57	17.67	283,959	+0.07(+0.40%)
Apr 19, 2021	17.61	17.65	17.58	17.60	214,520	-0.05(-0.28%)
Apr 16, 2021	17.62	17.69	17.61	17.65	207,100	+0.11(+0.63%)
Apr 15, 2021	17.40	17.57	17.40	17.54	198,546	+0.28(+1.62%)
Apr 14, 2021	17.27	17.29	17.22	17.26	212,928	-0.07(-0.40%)
Apr 13, 2021	17.30	17.38	17.29	17.33	176,821	+0.11(+0.64%)
Apr 12, 2021	17.25	17.27	17.17	17.22	180,545	-0.09(-0.52%)
Apr 09, 2021	17.27	17.36	17.23	17.31	257,700	-0.14(-0.80%)
Apr 08, 2021	17.40	17.47	17.40	17.45	297,650	+0.18(+1.04%)
Apr 07, 2021	17.28	17.32	17.24	17.27	284,308	-0.05(-0.29%)
Apr 06, 2021	17.27	17.34	17.27	17.32	503,015	+0.16(+0.93%)
Apr 05, 2021	17.13	17.23	17.12	17.16	217,258	-0.02(-0.12%)
Apr 01, 2021	17.13	17.19	17.11	17.18	272,000	+0.20(+1.18%)
Mar 31, 2021	16.76	17.04	16.76	16.98	431,668	+0.26(+1.56%)
Mar 30, 2021	16.76	16.77	16.71	16.72	286,229	-0.28(-1.65%)
Mar 29, 2021	17.11	17.13	16.95	17.00	236,964	-0.20(-1.16%)
Mar 26, 2021	17.14	17.25	17.14	17.20	293,800	+0.05(+0.29%)
Mar 25, 2021	17.28	17.35	17.11	17.15	229,375	-0.06(-0.35%)
Mar 24, 2021	17.21	17.27	17.18	17.21	252,176	+0.05(+0.29%)
Mar 23, 2021	17.24	17.24	17.14	17.16	146,859	-0.12(-0.69%)
Mar 22, 2021	17.20	17.30	17.20	17.28	251,047	-0.03(-0.17%)
Mar 19, 2021	17.23	17.33	17.23	17.31	309,800	+0.06(+0.35%)
Mar 18, 2021	17.08	17.26	17.08	17.25	682,920	-0.09(-0.52%)
Mar 17, 2021	17.21	17.40	17.13	17.34	246,874	+0.12(+0.70%)
Mar 16, 2021	17.21	17.30	17.16	17.22	232,721	+0.02(+0.12%)
Mar 15, 2021	17.20	17.24	17.12	17.20	188,169	+0.07(+0.41%)
Mar 12, 2021	16.91	17.15	16.90	17.13	177,800	+0.00(+0.00%)
Mar 11, 2021	17.11	17.18	17.09	17.13	219,783	-0.02(-0.12%)
Mar 10, 2021	17.08	17.15	17.03	17.15	156,445	+0.10(+0.59%)
Mar 09, 2021	17.04	17.10	17.01	17.05	293,077	+0.35(+2.10%)
Mar 08, 2021	16.83	16.83	16.67	16.70	394,339	-0.17(-1.01%)
Mar 05, 2021	16.92	16.94	16.82	16.87	290,000	+0.01(+0.06%)
Mar 04, 2021	17.02	17.11	16.80	16.86	364,185	-0.18(-1.06%)
Mar 03, 2021	17.04	17.14	16.91	17.04	322,942	-0.18(-1.05%)
Mar 02, 2021	17.16	17.27	17.10	17.22	362,481	+0.10(+0.58%)