Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	18.04	18.07	17.89	17.91	413,118	-0.11(-0.61%)
Jun 29, 2022	18.15	18.15	17.99	18.02	538,920	-0.02(-0.11%)
Jun 28, 2022	18.08	18.09	18.03	18.04	246,392	-0.02(-0.11%)
Jun 27, 2022	18.13	18.14	18.05	18.06	213,266	-0.03(-0.14%)
Jun 24, 2022	18.10	18.15	18.06	18.09	169,312	-0.02(-0.14%)
Jun 23, 2022	18.23	18.30	18.07	18.11	260,287	-0.11(-0.60%)
Jun 22, 2022	18.26	18.31	18.20	18.22	167,605	+0.08(+0.44%)
Jun 21, 2022	18.19	18.27	18.13	18.14	144,180	-0.08(-0.44%)
Jun 17, 2022	18.31	18.31	18.18	18.22	1,160,661	-0.14(-0.76%)
Jun 16, 2022	18.14	18.37	18.09	18.36	849,877	+0.19(+1.05%)
Jun 15, 2022	18.12	18.26	17.98	18.17	1,628,027	+0.25(+1.40%)
Jun 14, 2022	18.03	18.05	17.89	17.92	783,314	-0.14(-0.78%)
Jun 13, 2022	18.21	18.21	18.04	18.06	1,541,962	-0.50(-2.69%)
Jun 10, 2022	18.17	18.59	18.12	18.56	182,401	+0.25(+1.37%)
Jun 09, 2022	18.33	18.35	18.24	18.31	151,880	-0.05(-0.27%)
Jun 08, 2022	18.37	18.44	18.36	18.36	84,605	-0.03(-0.16%)
Jun 07, 2022	18.29	18.40	18.29	18.39	169,811	+0.12(+0.66%)
Jun 06, 2022	18.37	18.38	18.25	18.27	141,266	-0.07(-0.38%)
Jun 03, 2022	18.45	18.50	18.32	18.34	133,576	-0.19(-1.03%)
Jun 02, 2022	18.46	18.55	18.45	18.53	265,833	+0.22(+1.20%)
Jun 01, 2022	18.30	18.34	18.22	18.31	154,062	+0.11(+0.60%)
May 31, 2022	18.36	18.39	18.20	18.20	167,429	-0.17(-0.93%)
May 27, 2022	18.44	18.44	18.36	18.37	139,357	+0.00(+0.00%)
May 26, 2022	18.31	18.38	18.27	18.37	128,074	-0.03(-0.16%)
May 25, 2022	18.37	18.41	18.25	18.40	159,276	-0.12(-0.65%)
May 24, 2022	18.44	18.54	18.43	18.52	178,949	+0.15(+0.82%)
May 23, 2022	18.41	18.42	18.32	18.37	112,937	+0.08(+0.44%)
May 20, 2022	18.26	18.30	18.17	18.29	252,742	+0.01(+0.05%)
May 19, 2022	18.24	18.33	18.18	18.28	158,518	+0.27(+1.50%)
May 18, 2022	17.98	18.09	17.95	18.01	186,046	+0.01(+0.03%)
May 17, 2022	18.13	18.13	17.98	18.00	214,176	-0.12(-0.63%)
May 16, 2022	17.90	18.12	17.90	18.12	300,356	+0.18(+1.00%)
May 13, 2022	17.90	18.02	17.87	17.94	564,756	-0.14(-0.77%)
May 12, 2022	18.30	18.32	18.06	18.08	621,689	-0.29(-1.58%)
May 11, 2022	18.34	18.42	18.31	18.37	540,242	+0.16(+0.88%)
May 10, 2022	18.48	18.49	18.21	18.21	393,691	-0.16(-0.87%)
May 09, 2022	18.53	18.53	18.37	18.37	735,202	-0.27(-1.45%)
May 06, 2022	18.64	18.77	18.59	18.64	232,731	+0.01(+0.05%)
May 05, 2022	18.88	18.88	18.57	18.63	485,162	-0.06(-0.32%)
May 04, 2022	18.52	18.74	18.46	18.69	665,689	+0.19(+1.03%)
May 03, 2022	18.48	18.62	18.48	18.50	320,384	+0.05(+0.27%)
May 02, 2022	18.46	18.57	18.39	18.45	550,871	-0.36(-1.91%)
Apr 29, 2022	18.93	18.99	18.79	18.81	533,597	+0.01(+0.05%)
Apr 28, 2022	18.70	18.81	18.68	18.80	414,151	+0.09(+0.48%)
Apr 27, 2022	18.77	18.77	18.66	18.71	391,804	-0.13(-0.69%)
Apr 26, 2022	18.93	18.95	18.81	18.84	236,684	+0.02(+0.11%)
Apr 25, 2022	18.84	18.86	18.76	18.82	398,999	-0.34(-1.77%)
Apr 22, 2022	19.22	19.32	19.11	19.16	386,796	-0.20(-1.03%)
Apr 21, 2022	19.31	19.38	19.22	19.36	331,320	-0.05(-0.26%)
Apr 20, 2022	19.30	19.42	19.28	19.41	1,347,125	+0.08(+0.41%)
Apr 19, 2022	19.47	19.51	19.27	19.33	685,945	-0.29(-1.48%)
Apr 18, 2022	19.77	19.78	19.61	19.62	641,831	+0.06(+0.31%)
Apr 14, 2022	19.60	19.60	19.44	19.56	533,981	-0.05(-0.25%)
Apr 13, 2022	19.62	19.66	19.57	19.61	353,284	+0.09(+0.46%)
Apr 12, 2022	19.56	19.62	19.45	19.52	1,061,322	+0.15(+0.77%)
Apr 11, 2022	19.46	19.48	19.25	19.37	1,677,618	+0.10(+0.52%)
Apr 08, 2022	19.19	19.33	19.19	19.27	1,105,914	+0.11(+0.57%)
Apr 07, 2022	19.13	19.22	19.11	19.16	612,308	+0.06(+0.31%)
Apr 06, 2022	19.11	19.16	19.00	19.10	619,509	+0.05(+0.26%)
Apr 05, 2022	19.23	19.28	19.02	19.05	532,391	-0.11(-0.57%)
Apr 04, 2022	19.16	19.21	19.09	19.16	565,502	+0.10(+0.52%)