Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	13.17	13.17	13.09	13.09	118,040	-0.08(-0.59%)
Feb 27, 2019	13.20	13.21	13.13	13.17	163,580	-0.09(-0.65%)
Feb 26, 2019	13.23	13.26	13.21	13.25	90,450	+0.02(+0.12%)
Feb 25, 2019	13.28	13.28	13.21	13.24	125,220	-0.01(-0.09%)
Feb 22, 2019	13.27	13.29	13.24	13.25	79,000	+0.05(+0.35%)
Feb 21, 2019	13.31	13.31	13.20	13.20	56,460	-0.15(-1.13%)
Feb 20, 2019	13.41	13.42	13.35	13.35	51,580	-0.02(-0.17%)
Feb 19, 2019	13.30	13.38	13.30	13.38	161,930	+0.20(+1.55%)
Feb 15, 2019	13.14	13.19	13.11	13.17	97,000	+0.08(+0.65%)
Feb 14, 2019	13.07	13.10	13.04	13.09	81,390	+0.07(+0.52%)
Feb 13, 2019	13.08	13.14	13.02	13.02	80,820	-0.05(-0.42%)
Feb 12, 2019	13.08	13.08	13.05	13.07	78,070	+0.03(+0.21%)
Feb 11, 2019	13.01	13.06	13.01	13.05	147,860	-0.06(-0.47%)
Feb 08, 2019	13.10	13.12	13.10	13.11	98,000	+0.04(+0.31%)
Feb 07, 2019	13.08	13.08	13.04	13.07	61,140	+0.04(+0.29%)
Feb 06, 2019	13.11	13.11	13.03	13.03	194,830	-0.08(-0.64%)
Feb 05, 2019	13.12	13.12	13.11	13.11	58,640	+0.03(+0.21%)
Feb 04, 2019	13.08	13.12	13.08	13.09	230,410	-0.05(-0.42%)
Feb 01, 2019	13.19	13.19	13.12	13.14	811,000	-0.02(-0.16%)
Jan 31, 2019	13.21	13.21	13.16	13.16	834,770	+0.01(+0.08%)
Jan 30, 2019	13.07	13.19	13.06	13.15	99,680	+0.07(+0.55%)
Jan 29, 2019	13.05	13.08	13.03	13.08	82,310	+0.08(+0.59%)
Jan 28, 2019	12.95	13.01	12.95	13.00	173,920	+0.05(+0.36%)
Jan 25, 2019	12.90	12.96	12.90	12.96	76,000	+0.18(+1.40%)
Jan 24, 2019	12.80	12.80	12.76	12.78	90,240	-0.02(-0.14%)
Jan 23, 2019	12.77	12.82	12.77	12.80	72,210	-0.01(-0.11%)
Jan 22, 2019	12.79	12.82	12.76	12.81	168,430	+0.04(+0.29%)
Jan 18, 2019	12.79	12.81	12.77	12.77	271,000	-0.11(-0.85%)
Jan 17, 2019	12.88	12.89	12.87	12.88	220,320	-0.01(-0.11%)
Jan 16, 2019	12.88	12.92	12.88	12.90	212,190	+0.04(+0.33%)
Jan 15, 2019	12.90	12.91	12.85	12.86	104,660	-0.03(-0.22%)
Jan 14, 2019	12.89	12.89	12.86	12.88	503,400	+0.03(+0.25%)
Jan 11, 2019	12.85	12.88	12.84	12.85	475,000	+0.03(+0.19%)
Jan 10, 2019	12.87	12.89	12.83	12.83	177,820	-0.08(-0.60%)
Jan 09, 2019	12.82	12.90	12.82	12.90	669,300	+0.08(+0.66%)
Jan 08, 2019	12.83	12.84	12.80	12.82	8,840,340	-0.04(-0.30%)
Jan 07, 2019	12.89	12.89	12.83	12.86	2,009,940	+0.04(+0.30%)
Jan 04, 2019	12.80	12.82	12.74	12.82	236,000	-0.10(-0.75%)
Jan 03, 2019	12.84	12.92	12.84	12.92	478,670	+0.12(+0.95%)
Jan 02, 2019	12.80	12.84	12.76	12.79	612,880	+0.01(+0.05%)
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%)