Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	11.83	11.91	11.82	11.90	118,000	+0.09(+0.74%)
Sep 27, 2018	11.82	11.84	11.79	11.82	210,440	-0.11(-0.89%)
Sep 26, 2018	11.93	11.96	11.89	11.92	442,200	-0.06(-0.53%)
Sep 25, 2018	11.99	12.00	11.98	11.98	186,640	+0.01(+0.12%)
Sep 24, 2018	11.99	12.01	11.97	11.97	256,100	+0.01(+0.04%)
Sep 21, 2018	11.90	11.98	11.90	11.96	200,000	-0.09(-0.72%)
Sep 20, 2018	12.04	12.05	12.01	12.05	162,110	+0.04(+0.37%)
Sep 19, 2018	12.01	12.02	11.99	12.01	143,460	+0.05(+0.41%)
Sep 18, 2018	12.00	12.00	11.95	11.96	168,890	-0.02(-0.15%)
Sep 17, 2018	11.98	12.02	11.98	11.98	231,210	+0.06(+0.52%)
Sep 14, 2018	11.99	12.00	11.91	11.91	319,000	-0.08(-0.66%)
Sep 13, 2018	12.09	12.09	11.98	11.99	251,650	-0.04(-0.32%)
Sep 12, 2018	11.93	12.06	11.93	12.03	368,280	+0.09(+0.77%)
Sep 11, 2018	11.88	11.95	11.86	11.94	668,050	+0.01(+0.13%)
Sep 10, 2018	11.94	11.95	11.91	11.93	144,710	-0.01(-0.12%)
Sep 07, 2018	11.95	11.97	11.92	11.94	327,000	-0.03(-0.28%)
Sep 06, 2018	12.01	12.02	11.95	11.97	115,230	+0.02(+0.19%)
Sep 05, 2018	11.96	11.96	11.93	11.95	85,770	+0.05(+0.39%)
Sep 04, 2018	11.89	11.92	11.87	11.90	96,810	-0.07(-0.59%)
Aug 31, 2018		11.97	11.97	11.97	0	-0.01(-0.07%)
Aug 30, 2018	12.01	12.01	11.95	11.98	194,720	-0.06(-0.48%)
Aug 29, 2018	12.03	12.04	12.01	12.04	137,900	+0.05(+0.45%)
Aug 28, 2018	12.10	12.10	11.98	11.98	124,710	-0.10(-0.79%)
Aug 27, 2018	12.04	12.10	12.04	12.08	69,150	+0.05(+0.43%)
Aug 24, 2018	11.94	12.06	11.94	12.03	182,000	+0.19(+1.63%)
Aug 23, 2018	11.88	11.89	11.82	11.84	107,960	-0.11(-0.90%)
Aug 22, 2018	11.96	11.96	11.93	11.94	256,170	+0.03(+0.25%)
Aug 21, 2018	11.89	11.92	11.89	11.91	129,870	+0.04(+0.35%)
Aug 20, 2018	11.85	11.88	11.83	11.87	149,480	+0.05(+0.43%)
Aug 17, 2018	11.78	11.82	11.75	11.82	302,000	+0.10(+0.87%)
Aug 16, 2018	11.76	11.79	11.72	11.72	189,270	-0.00(-0.03%)
Aug 15, 2018	11.79	11.80	11.71	11.72	115,820	-0.20(-1.65%)
Aug 14, 2018	11.94	11.96	11.92	11.92	256,640	+0.01(+0.05%)
Aug 13, 2018	12.00	12.00	11.90	11.91	100,960	-0.18(-1.47%)
Aug 10, 2018	12.10	12.14	12.09	12.09	306,000	-0.01(-0.07%)
Aug 09, 2018	12.13	12.13	12.09	12.10	77,990	-0.01(-0.11%)
Aug 08, 2018	12.10	12.11	12.06	12.11	125,560	+0.04(+0.37%)
Aug 07, 2018	12.10	12.10	12.07	12.07	86,080	+0.01(+0.10%)
Aug 06, 2018	12.07	12.09	12.06	12.06	120,000	-0.06(-0.48%)
Aug 03, 2018	12.14	12.18	12.11	12.11	126,000	+0.05(+0.39%)
Aug 02, 2018	12.14	12.14	12.06	12.07	144,390	-0.07(-0.62%)
Aug 01, 2018	12.16	12.27	12.10	12.14	142,320	-0.09(-0.72%)
Jul 31, 2018	12.17	12.26	12.17	12.23	318,200	+0.03(+0.27%)
Jul 30, 2018	12.21	12.23	12.20	12.20	111,840	-0.01(-0.11%)
Jul 27, 2018	12.22	12.24	12.21	12.21	165,000	+0.00(+0.01%)
Jul 26, 2018	12.25	12.28	12.21	12.21	119,650	-0.09(-0.73%)
Jul 25, 2018	12.30	12.31	12.27	12.30	124,670	+0.07(+0.53%)
Jul 24, 2018	12.25	12.27	12.23	12.23	462,080	+0.01(+0.12%)
Jul 23, 2018	12.26	12.26	12.21	12.22	131,970	-0.07(-0.56%)
Jul 20, 2018	12.27	12.29	12.26	12.29	295,830	+0.08(+0.69%)
Jul 19, 2018	12.15	12.27	12.14	12.21	286,350	-0.05(-0.38%)
Jul 18, 2018	12.23	12.26	12.21	12.25	380,440	-0.01(-0.05%)
Jul 17, 2018	12.30	12.31	12.24	12.26	208,630	-0.12(-1.00%)
Jul 16, 2018	12.39	12.39	12.36	12.38	40,570	-0.02(-0.12%)
Jul 13, 2018	12.40	12.41	12.38	12.40	188,480	-0.05(-0.39%)
Jul 12, 2018	12.44	12.45	12.44	12.45	35,410	+0.03(+0.22%)
Jul 11, 2018	12.48	12.49	12.41	12.42	65,600	-0.12(-0.94%)
Jul 10, 2018	12.53	12.54	12.51	12.54	46,460	-0.03(-0.23%)
Jul 09, 2018	12.61	12.61	12.57	12.57	42,710	+0.04(+0.28%)
Jul 06, 2018	12.54	12.54	12.52	12.53	100,870	-0.01(-0.09%)
Jul 05, 2018	12.53	12.57	12.53	12.54	112,350	+0.03(+0.25%)
Jul 03, 2018		12.51	12.51	12.51	0	+0.10(+0.82%)