Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	19.52	19.68	19.50	19.65	1,366,300	+0.16(+0.82%)
Jul 30, 2020	19.44	19.52	19.29	19.49	1,401,564	-0.12(-0.61%)
Jul 29, 2020	19.50	19.70	19.32	19.61	1,985,782	+0.15(+0.77%)
Jul 28, 2020	19.30	19.51	19.22	19.46	1,254,096	+0.16(+0.83%)
Jul 27, 2020	19.26	19.37	19.23	19.30	859,870	+0.38(+2.01%)
Jul 24, 2020	18.97	18.98	18.88	18.92	869,800	+0.11(+0.58%)
Jul 23, 2020	18.67	18.90	18.60	18.81	769,415	+0.24(+1.29%)
Jul 22, 2020	18.43	18.62	18.40	18.57	1,048,426	+0.26(+1.42%)
Jul 21, 2020	18.26	18.35	18.25	18.31	360,522	+0.21(+1.16%)
Jul 20, 2020	18.08	18.12	18.03	18.10	370,310	+0.08(+0.44%)
Jul 17, 2020	18.00	18.03	17.96	18.02	306,600	+0.15(+0.84%)
Jul 16, 2020	17.99	18.00	17.85	17.87	424,993	-0.17(-0.94%)
Jul 15, 2020	17.97	18.04	17.93	18.04	277,642	+0.02(+0.11%)
Jul 14, 2020	17.89	18.02	17.88	18.02	309,921	+0.10(+0.56%)
Jul 13, 2020	18.05	18.05	17.92	17.92	575,634	+0.01(+0.06%)
Jul 10, 2020	18.00	18.01	17.85	17.91	241,400	-0.05(-0.28%)
Jul 09, 2020	18.07	18.07	17.17	17.96	600,371	-0.04(-0.22%)
Jul 08, 2020	18.04	18.09	17.98	18.00	548,683	+0.10(+0.56%)
Jul 07, 2020	17.73	17.90	17.72	17.90	534,020	+0.13(+0.73%)
Jul 06, 2020	17.78	17.79	17.71	17.77	291,884	+0.08(+0.45%)
Jul 02, 2020	17.61	17.71	17.58	17.69	194,500	+0.04(+0.23%)
Jul 01, 2020	17.69	17.69	17.51	17.65	326,095	-0.09(-0.51%)
Jun 30, 2020	17.62	17.79	17.60	17.74	282,904	+0.10(+0.57%)
Jun 29, 2020	17.64	17.66	17.60	17.64	229,679	+0.00(+0.00%)
Jun 26, 2020	17.43	17.66	17.39	17.64	469,600	+0.10(+0.57%)
Jun 25, 2020	17.58	17.58	17.50	17.54	236,274	-0.05(-0.28%)
Jun 24, 2020	17.58	17.68	17.54	17.59	292,478	-0.04(-0.23%)
Jun 23, 2020	17.54	17.64	17.54	17.63	1,008,203	+0.17(+0.97%)
Jun 22, 2020	17.50	17.55	17.43	17.46	254,077	+0.09(+0.52%)
Jun 19, 2020	17.22	17.37	17.22	17.37	316,400	+0.21(+1.22%)
Jun 18, 2020	17.18	17.18	17.10	17.16	308,467	-0.04(-0.23%)
Jun 17, 2020	17.15	17.22	17.13	17.20	186,442	+0.01(+0.06%)
Jun 16, 2020	17.15	17.24	17.09	17.19	249,451	+0.01(+0.06%)
Jun 15, 2020	17.01	17.22	16.96	17.18	237,808	-0.04(-0.23%)
Jun 12, 2020	17.30	17.35	17.21	17.22	159,300	+0.01(+0.06%)
Jun 11, 2020	17.29	17.38	17.15	17.21	288,588	-0.10(-0.58%)
Jun 10, 2020	17.18	17.33	17.00	17.31	401,244	+0.23(+1.35%)
Jun 09, 2020	17.07	17.14	17.03	17.08	181,350	+0.16(+0.95%)
Jun 08, 2020	16.84	16.94	16.78	16.92	222,466	+0.19(+1.14%)
Jun 05, 2020	16.76	16.80	16.63	16.73	341,200	-0.37(-2.16%)
Jun 04, 2020	17.07	17.14	16.95	17.10	279,357	+0.19(+1.12%)
Jun 03, 2020	16.99	17.05	16.82	16.91	648,918	-0.28(-1.63%)
Jun 02, 2020	17.37	17.38	17.15	17.19	431,063	-0.13(-0.75%)
Jun 01, 2020	17.24	17.34	17.20	17.32	321,459	+0.07(+0.41%)
May 29, 2020	17.20	17.30	17.18	17.25	310,000	+0.14(+0.82%)
May 28, 2020	17.13	17.20	17.04	17.11	158,663	+0.07(+0.41%)
May 27, 2020	16.91	17.08	16.85	17.04	318,791	+0.00(+0.00%)
May 26, 2020	17.24	17.24	17.01	17.04	355,785	-0.24(-1.36%)
May 22, 2020	17.25	17.30	17.22	17.28	1,599,400	+0.10(+0.55%)
May 21, 2020	17.32	17.32	17.07	17.18	340,374	-0.24(-1.38%)
May 20, 2020	17.41	17.48	17.36	17.42	940,090	+0.06(+0.35%)
May 19, 2020	17.30	17.40	17.26	17.36	262,459	+0.13(+0.75%)
May 18, 2020	17.41	17.41	17.21	17.23	455,146	-0.13(-0.75%)
May 15, 2020	17.35	17.44	17.29	17.36	305,600	+0.10(+0.58%)
May 14, 2020	17.11	17.29	17.11	17.26	352,328	+0.16(+0.94%)
May 13, 2020	17.03	17.13	16.97	17.10	255,794	+0.15(+0.88%)
May 12, 2020	16.97	17.05	16.91	16.95	179,594	+0.05(+0.30%)
May 11, 2020	16.99	17.03	16.85	16.90	285,058	-0.09(-0.53%)
May 08, 2020	17.04	17.15	16.95	16.99	200,500	-0.07(-0.41%)
May 07, 2020	16.86	17.16	16.86	17.06	242,858	+0.22(+1.31%)
May 06, 2020	16.81	16.92	16.74	16.84	286,779	-0.16(-0.94%)
May 05, 2020	16.98	17.07	16.88	17.00	224,951	+0.02(+0.12%)
May 04, 2020	17.00	17.03	16.93	16.98	357,755	+0.03(+0.18%)