Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	17.43	17.54	17.29	17.54	254,589	+0.21(+1.24%)
Nov 29, 2022	17.33	17.41	17.31	17.32	159,715	+0.09(+0.49%)
Nov 28, 2022	17.33	17.34	17.23	17.24	165,817	-0.12(-0.71%)
Nov 25, 2022	17.34	17.39	17.33	17.36	65,939	+0.02(+0.10%)
Nov 23, 2022	17.20	17.37	17.20	17.34	375,129	+0.10(+0.58%)
Nov 22, 2022	17.28	17.30	17.21	17.25	191,926	+0.02(+0.09%)
Nov 21, 2022	17.28	17.29	17.16	17.23	379,552	-0.09(-0.52%)
Nov 18, 2022	17.40	17.42	17.31	17.32	741,268	-0.13(-0.74%)
Nov 17, 2022	17.44	17.45	17.39	17.45	728,802	-0.12(-0.71%)
Nov 16, 2022	17.61	17.64	17.54	17.57	107,395	-0.04(-0.20%)
Nov 15, 2022	17.58	17.69	17.52	17.61	264,359	+0.06(+0.34%)
Nov 14, 2022	17.47	17.58	17.47	17.55	238,949	+0.04(+0.20%)
Nov 11, 2022	17.44	17.52	17.39	17.52	166,235	+0.12(+0.72%)
Nov 10, 2022	17.23	17.39	17.21	17.39	399,865	+0.50(+2.96%)
Nov 09, 2022	16.97	17.06	16.87	16.89	562,360	-0.08(-0.47%)
Nov 08, 2022	16.61	17.01	16.60	16.97	769,805	+0.37(+2.23%)
Nov 07, 2022	16.62	16.66	16.59	16.60	177,971	-0.06(-0.36%)
Nov 04, 2022	16.50	16.66	16.47	16.66	416,955	+0.49(+3.03%)
Nov 03, 2022	16.04	16.18	16.03	16.17	293,401	-0.04(-0.25%)
Nov 02, 2022	16.40		16.21	16.21	585,618	-0.13(-0.80%)
Nov 01, 2022	16.37	16.39	16.28	16.34	286,703	+0.17(+1.05%)
Oct 31, 2022	16.20	16.27	16.16	16.17	193,055	-0.13(-0.80%)
Oct 28, 2022	16.29	16.34	16.23	16.30	502,174	-0.18(-1.09%)
Oct 27, 2022	16.46	16.50	16.42	16.48	870,473	-0.02(-0.12%)
Oct 26, 2022	16.47	16.57	16.47	16.50	174,537	+0.12(+0.73%)
Oct 25, 2022	16.37	16.46	16.37	16.38	504,275	+0.03(+0.18%)
Oct 24, 2022	16.33	16.38	16.30	16.35	167,624	-0.05(-0.34%)
Oct 21, 2022	16.17	16.42	16.17	16.41	637,924	+0.30(+1.83%)
Oct 20, 2022	16.16	16.30	16.11	16.11	135,867	-0.03(-0.19%)
Oct 19, 2022	16.19	16.22	16.13	16.14	169,514	-0.22(-1.34%)
Oct 18, 2022	16.39	16.40	16.31	16.36	148,459	+0.03(+0.18%)
Oct 17, 2022	16.48	16.53	16.32	16.33	181,095	+0.06(+0.37%)
Oct 14, 2022	16.39	16.41	16.25	16.27	223,695	-0.21(-1.27%)
Oct 13, 2022	16.33	16.57	16.28	16.48	570,985	-0.11(-0.66%)
Oct 12, 2022	16.54	16.62	16.53	16.59	110,848	+0.07(+0.45%)
Oct 11, 2022	16.54	16.68	16.49	16.52	302,450	-0.02(-0.09%)
Oct 10, 2022	16.58	16.63	16.50	16.53	253,748	-0.27(-1.61%)
Oct 07, 2022	16.86	16.91	16.79	16.80	185,538	-0.18(-1.09%)
Oct 06, 2022	16.96	17.01	16.91	16.98	353,841	-0.02(-0.09%)
Oct 05, 2022	16.95	17.03	16.86	17.00	215,033	-0.10(-0.58%)
Oct 04, 2022	16.93	17.14	16.91	17.10	1,292,483	+0.25(+1.48%)
Oct 03, 2022	16.53	16.86	16.52	16.85	459,251	+0.38(+2.31%)
Sep 30, 2022	16.50	16.60	16.45	16.47	340,869	+0.01(+0.06%)
Sep 29, 2022	16.41	16.49	16.30	16.46	3,136,297	+0.01(+0.06%)
Sep 28, 2022	16.30	16.48	16.28	16.45	3,345,020	+0.33(+2.05%)
Sep 27, 2022	16.19	16.24	16.12	16.12	2,254,528	+0.03(+0.16%)
Sep 26, 2022	16.30	16.34	16.07	16.09	2,835,999	-0.20(-1.20%)
Sep 23, 2022	16.37	16.38	16.25	16.29	2,138,040	-0.27(-1.63%)
Sep 22, 2022	16.62	16.65	16.53	16.56	2,364,745	-0.02(-0.12%)
Sep 21, 2022	16.59	16.73	16.39	16.58	2,844,111	+0.08(+0.48%)
Sep 20, 2022	16.51	16.52	16.45	16.50	1,657,606	-0.10(-0.60%)
Sep 19, 2022	16.47	16.60	16.47	16.60	1,751,231	+0.01(+0.06%)
Sep 16, 2022	16.45	16.65	16.43	16.59	1,319,532	+0.10(+0.61%)
Sep 15, 2022	16.67	16.75	16.45	16.49	1,901,552	-0.31(-1.85%)
Sep 14, 2022	16.88	16.91	16.79	16.80	1,346,981	-0.08(-0.47%)
Sep 13, 2022	16.86	16.95	16.86	16.88	1,288,923	-0.21(-1.23%)
Sep 12, 2022	17.13	17.20	17.08	17.09	1,511,785	+0.09(+0.53%)
Sep 09, 2022	16.99	17.05	16.96	17.00	1,224,717	+0.08(+0.47%)
Sep 08, 2022	16.97	17.00	16.88	16.92	1,943,266	-0.10(-0.59%)
Sep 07, 2022	16.83	17.04	16.82	17.02	1,585,989	+0.17(+1.01%)
Sep 06, 2022	16.94	16.96	16.84	16.85	1,267,091	-0.09(-0.53%)
Sep 02, 2022	16.95	17.03	16.93	16.94	1,819,309	+0.14(+0.83%)