Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.03	13.03	12.98	12.98	27,887,570	-0.02(-0.18%)
May 30, 2018	13.00	13.00	13.00	13.00	1,000	-0.01(-0.07%)
May 29, 2018	12.98	13.01	12.98	13.01	47,630	+0.02(+0.15%)
May 25, 2018		12.99	12.99	12.99	0	-0.04(-0.28%)
May 24, 2018	13.00	13.04	13.00	13.03	44,450	+0.13(+1.00%)
May 23, 2018	12.90	12.90	12.90	12.90	6,670	-0.01(-0.07%)
May 22, 2018	12.93	12.93	12.91	12.91	196,980	+0.01(+0.04%)
May 21, 2018	12.88	12.90	12.88	12.90	4,540	+0.00(+0.03%)
May 18, 2018	12.90	12.90	12.90	12.90	9,190	+0.03(+0.20%)
May 17, 2018	12.88	12.88	12.87	12.87	24,080	-0.05(-0.40%)
May 16, 2018	12.89	12.93	12.89	12.93	294,310	+0.04(+0.29%)
May 15, 2018	12.94	12.94	12.89	12.89	88,240	-0.29(-2.22%)
May 14, 2018	13.18	13.18	13.18	13.18	2,520	+0.01(+0.09%)
May 11, 2018	13.23	13.23	13.17	13.17	25,070	-0.02(-0.17%)
May 10, 2018	13.20	13.20	13.19	13.19	26,130	+0.08(+0.59%)
May 09, 2018	13.11	13.11	13.11	13.11	12,270	-0.03(-0.26%)
May 08, 2018	13.06	13.16	13.06	13.15	43,680	+0.03(+0.21%)
May 07, 2018	13.12	13.12	13.12	13.12	9,120	+0.01(+0.10%)
May 04, 2018	13.08	13.11	13.08	13.11	33,000	-0.01(-0.08%)
May 03, 2018	13.12	13.12	13.12	13.12	4,150	+0.06(+0.45%)
May 02, 2018	13.04	13.10	13.04	13.06	14,100	+0.01(+0.07%)
May 01, 2018	13.03	13.05	13.02	13.05	4,400	-0.13(-1.02%)
Apr 30, 2018	13.12	13.18	13.12	13.18	15,620	-0.02(-0.13%)
Apr 27, 2018	13.20	13.20	13.20	13.20	1,130	+0.04(+0.30%)
Apr 26, 2018	13.20	13.20	13.16	13.16	13,800	-0.05(-0.37%)
Apr 25, 2018	13.21	13.21	13.21	13.21	4,750	-0.09(-0.68%)
Apr 24, 2018	13.27	13.30	13.27	13.30	9,060	+0.07(+0.57%)
Apr 23, 2018	13.23	13.23	13.23	13.23	2,810	-0.13(-0.99%)
Apr 20, 2018	13.36	13.36	13.36	13.36	2,010	-0.08(-0.63%)
Apr 19, 2018	13.47	13.47	13.40	13.44	13,560	-0.05(-0.39%)
Apr 18, 2018	13.49	13.49	13.49	13.49	2,010	+0.04(+0.31%)
Apr 17, 2018	13.44	13.45	13.44	13.45	9,440	-0.00(-0.02%)
Apr 16, 2018	13.46	13.46	13.46	13.46	3,060	+0.10(+0.74%)
Apr 12, 2018		13.36	13.36	13.36	40	-0.14(-1.02%)
Apr 11, 2018	13.55	13.56	13.49	13.49	27,850	+0.10(+0.74%)
Apr 10, 2018	13.39	13.39	13.36	13.39	15,100	+0.04(+0.32%)
Apr 09, 2018	13.32	13.35	13.32	13.35	9,550	+0.03(+0.26%)
Apr 06, 2018	13.32	13.32	13.32	13.32	2,840	+0.08(+0.57%)
Apr 05, 2018	13.22	13.24	13.22	13.24	8,670	-0.07(-0.53%)
Apr 04, 2018	13.41	13.41	13.31	13.31	36,410	-0.01(-0.11%)
Apr 03, 2018	13.33	13.33	13.29	13.33	6,560	-0.07(-0.54%)
Apr 02, 2018	13.40	13.40	13.40	13.40	2,150	+0.17(+1.29%)
Mar 29, 2018		13.23	13.23	13.23	0	+0.00(+0.03%)
Mar 28, 2018	13.24	13.24	13.22	13.22	69,920	-0.20(-1.48%)
Mar 27, 2018	13.44	13.44	13.42	13.42	7,540	-0.11(-0.83%)
Mar 26, 2018	13.51	13.54	13.51	13.54	14,580	+0.07(+0.53%)
Mar 23, 2018	13.46	13.46	13.46	13.46	2,310	+0.22(+1.65%)
Mar 21, 2018		13.25	13.25	13.25	870	+0.14(+1.04%)
Mar 20, 2018	13.11	13.11	13.11	13.11	1,650	-0.05(-0.37%)
Mar 19, 2018	13.17	13.17	13.16	13.16	4,780	+0.06(+0.43%)
Mar 16, 2018	13.12	13.12	13.10	13.10	17,130	-0.12(-0.89%)
Mar 14, 2018		13.22	13.22	13.22	160	-0.02(-0.17%)
Mar 13, 2018	13.24	13.24	13.24	13.24	3,000	+0.02(+0.14%)
Mar 12, 2018	13.16	13.23	13.16	13.22	18,800	+0.03(+0.23%)
Mar 08, 2018		13.19	13.19	13.19	5,650	-0.05(-0.35%)
Mar 07, 2018	13.24	13.24	13.24	13.24	3,420	-0.08(-0.62%)
Mar 06, 2018	13.33	13.33	13.32	13.32	2,000	+0.15(+1.12%)