Skip to main content

Graniteshares Gold Trust Shares (NY: BAR )

23.53 +0.09 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 23.64 23.65 23.42 23.53 1,377,985 +0.09(+0.38%)
Apr 17, 2024 23.61 23.68 23.33 23.44 1,405,423 -0.17(-0.72%)
Apr 16, 2024 23.50 23.70 23.36 23.61 1,378,184 +0.03(+0.13%)
Apr 15, 2024 23.27 23.60 22.98 23.58 1,283,381 +0.43(+1.86%)
Apr 12, 2024 23.68 24.03 23.08 23.15 2,090,619 -0.30(-1.28%)
Apr 11, 2024 23.16 23.47 23.05 23.45 1,107,195 +0.43(+1.87%)
Apr 10, 2024 23.00 23.25 22.92 23.02 1,766,463 -0.22(-0.95%)
Apr 09, 2024 23.25 23.36 23.11 23.24 1,024,891 +0.14(+0.61%)
Apr 08, 2024 23.06 23.14 22.91 23.10 948,964 +0.13(+0.57%)
Apr 05, 2024 22.68 23.03 22.65 22.97 1,087,173 +0.39(+1.73%)
Apr 04, 2024 22.63 22.78 22.54 22.58 1,251,700 -0.12(-0.53%)
Apr 03, 2024 22.49 22.71 22.46 22.70 793,376 +0.18(+0.80%)
Apr 02, 2024 22.31 22.53 22.25 22.52 1,173,764 +0.34(+1.53%)
Apr 01, 2024 22.27 22.28 22.02 22.18 964,432 +0.22(+1.00%)
Mar 28, 2024 21.83 21.99 21.77 21.96 797,505 +0.29(+1.34%)
Mar 27, 2024 21.61 21.70 21.59 21.67 533,589 +0.14(+0.65%)
Mar 26, 2024 21.63 21.65 21.47 21.53 650,958 +0.07(+0.33%)
Mar 25, 2024 21.49 21.55 21.45 21.46 623,335 +0.07(+0.33%)
Mar 22, 2024 21.50 21.55 21.33 21.39 509,734 -0.17(-0.79%)
Mar 21, 2024 21.76 21.76 21.42 21.56 736,025 -0.01(-0.05%)
Mar 20, 2024 21.27 21.63 21.26 21.57 742,127 +0.25(+1.17%)
Mar 19, 2024 21.32 21.33 21.25 21.32 512,598 -0.04(-0.19%)
Mar 18, 2024 21.31 21.36 21.30 21.36 587,728 +0.05(+0.23%)
Mar 15, 2024 21.35 21.42 21.30 21.31 671,344 -0.07(-0.33%)
Mar 14, 2024 21.39 21.40 21.29 21.38 602,430 -0.10(-0.47%)
Mar 13, 2024 21.41 21.55 21.39 21.48 610,837 +0.16(+0.75%)
Mar 12, 2024 21.39 21.41 21.26 21.32 535,375 -0.24(-1.11%)
Mar 11, 2024 21.54 21.60 21.51 21.56 464,330 +0.04(+0.19%)
Mar 08, 2024 21.45 21.70 21.41 21.52 870,700 +0.17(+0.80%)
Mar 07, 2024 21.30 21.36 21.24 21.35 648,869 +0.14(+0.66%)
Mar 06, 2024 21.15 21.27 21.08 21.21 984,312 +0.15(+0.71%)
Mar 05, 2024 21.08 21.15 20.99 21.06 894,078 +0.14(+0.67%)
Mar 04, 2024 20.72 20.95 20.70 20.92 903,278 +0.33(+1.60%)
Mar 01, 2024 20.30 20.64 20.21 20.59 826,429 +0.38(+1.88%)
Feb 29, 2024 20.24 20.27 20.19 20.21 510,660 +0.11(+0.55%)
Feb 28, 2024 20.10 20.12 20.07 20.10 277,794 +0.04(+0.20%)
Feb 27, 2024 20.14 20.14 20.05 20.06 454,732 -0.02(-0.10%)
Feb 26, 2024 20.04 20.11 20.02 20.08 399,685 -0.05(-0.25%)
Feb 23, 2024 20.01 20.18 20.00 20.13 641,835 +0.12(+0.60%)
Feb 22, 2024 20.01 20.03 19.96 20.01 669,067 -0.01(-0.05%)
Feb 21, 2024 20.05 20.07 19.95 20.02 570,164 +0.01(+0.05%)
Feb 20, 2024 20.07 20.07 20.00 20.01 499,299 +0.13(+0.65%)
Feb 16, 2024 19.74 19.92 19.73 19.88 644,088 +0.07(+0.35%)
Feb 15, 2024 19.80 19.85 19.75 19.81 611,389 +0.12(+0.61%)
Feb 14, 2024 19.67 19.73 19.62 19.69 464,513 -0.01(-0.05%)
Feb 13, 2024 19.78 19.78 19.68 19.70 628,692 -0.26(-1.30%)
Feb 12, 2024 19.91 19.98 19.89 19.96 536,117 -0.06(-0.30%)
Feb 09, 2024 20.01 20.03 19.97 20.02 582,986 -0.08(-0.40%)
Feb 08, 2024 20.04 20.12 20.04 20.10 457,381 -0.01(-0.05%)
Feb 07, 2024 20.11 20.21 20.09 20.11 463,678 -0.02(-0.10%)
Feb 06, 2024 20.05 20.16 20.04 20.13 788,022 +0.12(+0.60%)
Feb 05, 2024 19.95 20.04 19.93 20.01 1,335,172 -0.12(-0.60%)
Feb 02, 2024 20.08 20.16 20.05 20.13 633,765 -0.18(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.