Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	18.93	19.02	18.90	19.01	445,135	+0.13(+0.69%)
Jun 29, 2023	18.75	18.93	18.73	18.88	762,510	-0.01(-0.05%)
Jun 28, 2023	18.89	18.94	18.84	18.89	1,031,578	-0.04(-0.21%)
Jun 27, 2023	19.08	19.10	18.91	18.93	623,362	-0.10(-0.53%)
Jun 26, 2023	19.09	19.09	19.02	19.03	432,051	+0.03(+0.16%)
Jun 23, 2023	19.15	19.18	18.98	19.00	418,913	+0.05(+0.26%)
Jun 22, 2023	19.00	19.07	18.93	18.95	1,523,630	-0.19(-0.99%)
Jun 21, 2023	19.09	19.18	18.99	19.14	572,082	-0.02(-0.10%)
Jun 20, 2023	19.19	19.19	19.11	19.16	619,758	-0.19(-0.98%)
Jun 16, 2023	19.38	19.45	19.34	19.35	778,553	-0.04(-0.21%)
Jun 15, 2023	19.21	19.40	19.21	19.39	714,459	+0.13(+0.67%)
Jun 14, 2023	19.36	19.39	19.21	19.26	717,569	+0.03(+0.16%)
Jun 13, 2023	19.41	19.44	19.20	19.23	695,524	-0.16(-0.83%)
Jun 12, 2023	19.37	19.39	19.29	19.39	459,718	+0.00(+0.00%)
Jun 09, 2023	19.43	19.47	19.37	19.39	655,003	-0.05(-0.28%)
Jun 08, 2023	19.39	19.50	19.39	19.45	498,007	+0.25(+1.33%)
Jun 07, 2023	19.38	19.50	19.19	19.19	603,807	-0.23(-1.18%)
Jun 06, 2023	19.44	19.47	19.35	19.42	1,382,925	+0.01(+0.05%)
Jun 05, 2023	19.26	19.44	19.25	19.41	647,128	+0.12(+0.62%)
Jun 02, 2023	19.55	19.56	19.29	19.29	855,122	-0.29(-1.48%)
Jun 01, 2023	19.48	19.62	19.48	19.58	505,592	+0.15(+0.77%)
May 31, 2023	19.43	19.55	19.42	19.43	836,825	+0.03(+0.15%)
May 30, 2023	19.36	19.43	19.31	19.40	583,326	+0.13(+0.67%)
May 26, 2023	19.28	19.32	19.20	19.27	457,270	+0.06(+0.31%)
May 25, 2023	19.31	19.32	19.19	19.21	708,608	-0.18(-0.93%)
May 24, 2023	19.56	19.56	19.38	19.39	1,083,643	-0.16(-0.82%)
May 23, 2023	19.49	19.57	19.45	19.55	823,794	+0.02(+0.10%)
May 22, 2023	19.53	19.59	19.50	19.53	683,902	-0.04(-0.18%)
May 19, 2023	19.42	19.64	19.38	19.57	594,661	+0.20(+1.01%)
May 18, 2023	19.41	19.43	19.32	19.37	812,872	-0.27(-1.35%)
May 17, 2023	19.65	19.65	19.56	19.64	715,268	-0.07(-0.38%)
May 16, 2023	19.89	19.91	19.66	19.71	651,542	-0.24(-1.20%)
May 15, 2023	19.95	20.02	19.94	19.95	443,098	+0.05(+0.25%)
May 12, 2023	19.98	20.02	19.89	19.90	597,897	-0.05(-0.25%)
May 11, 2023	20.08	20.12	19.92	19.95	966,936	-0.16(-0.80%)
May 10, 2023	20.14	20.20	20.02	20.11	1,223,627	-0.04(-0.20%)
May 09, 2023	20.05	20.17	20.04	20.15	764,551	+0.14(+0.70%)
May 08, 2023	20.02	20.09	19.98	20.01	614,854	+0.03(+0.15%)
May 05, 2023	19.89	19.99	19.79	19.98	794,874	-0.31(-1.53%)
May 04, 2023	20.13	20.38	20.12	20.29	599,300	+0.15(+0.74%)
May 03, 2023	19.99	20.15	19.92	20.14	871,855	+0.17(+0.85%)
May 02, 2023	19.67	19.99	19.67	19.97	1,081,600	+0.38(+1.94%)
May 01, 2023	19.82	19.84	19.59	19.59	400,222	-0.10(-0.51%)
Apr 28, 2023	19.69	19.74	19.62	19.69	359,425	+0.01(+0.03%)
Apr 27, 2023	19.60	19.70	19.54	19.68	401,947	+0.00(+0.03%)
Apr 26, 2023	19.88	19.88	19.64	19.68	215,669	-0.11(-0.56%)
Apr 25, 2023	19.70	19.84	19.64	19.79	340,761	+0.09(+0.46%)
Apr 24, 2023	19.62	19.71	19.55	19.70	435,101	+0.08(+0.41%)
Apr 21, 2023	19.71	19.78	19.53	19.62	416,152	-0.21(-1.06%)
Apr 20, 2023	19.83	19.92	19.80	19.83	247,249	+0.08(+0.41%)
Apr 19, 2023	19.64	19.77	19.64	19.75	313,127	-0.09(-0.45%)
Apr 18, 2023	19.74	19.92	19.72	19.84	312,090	+0.07(+0.38%)
Apr 17, 2023	19.81	19.81	19.62	19.77	352,624	-0.09(-0.48%)
Apr 14, 2023	20.04	20.07	19.73	19.86	574,661	-0.35(-1.73%)
Apr 13, 2023	20.21	20.28	20.14	20.21	369,082	+0.28(+1.40%)
Apr 12, 2023	19.98	19.99	19.83	19.93	310,253	+0.08(+0.40%)
Apr 11, 2023	19.81	19.87	19.78	19.85	469,081	+0.13(+0.66%)
Apr 10, 2023	19.73	19.74	19.62	19.72	358,287	-0.14(-0.73%)
Apr 06, 2023	19.92	19.95	19.81	19.86	314,314	-0.14(-0.68%)
Apr 05, 2023	20.07	20.11	19.91	20.00	757,695	-0.01(-0.05%)
Apr 04, 2023	19.67	20.05	19.67	20.01	616,583	+0.36(+1.81%)