Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2018	11.86	11.87	11.84	11.87	116,340	-0.03(-0.26%)
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%)