Skip to main content

Graniteshares Gold Trust Shares (NY: BAR )

27.10 -0.41 (-1.49%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 23.04 23.05 22.94 22.96 701,779 -0.02(-0.09%)
Jun 27, 2024 22.94 23.02 22.91 22.98 800,222 +0.28(+1.23%)
Jun 26, 2024 22.69 22.76 22.66 22.70 780,551 -0.21(-0.92%)
Jun 25, 2024 22.96 23.00 22.87 22.91 707,152 -0.13(-0.56%)
Jun 24, 2024 23.03 23.06 22.98 23.04 817,561 +0.11(+0.48%)
Jun 21, 2024 23.27 23.27 22.88 22.93 1,582,766 -0.36(-1.55%)
Jun 20, 2024 23.11 23.36 23.09 23.29 1,120,154 +0.27(+1.17%)
Jun 18, 2024 22.89 23.05 22.86 23.02 1,041,423 +0.11(+0.48%)
Jun 17, 2024 22.94 22.98 22.81 22.91 16,761,778 -0.12(-0.52%)
Jun 14, 2024 23.00 23.07 22.95 23.03 1,045,414 +0.29(+1.28%)
Jun 13, 2024 22.91 22.95 22.67 22.74 964,358 -0.18(-0.79%)
Jun 12, 2024 23.12 23.12 22.88 22.92 1,432,930 +0.05(+0.22%)
Jun 11, 2024 22.84 22.89 22.77 22.87 435,969 +0.07(+0.31%)
Jun 10, 2024 22.75 22.86 22.73 22.80 1,200,353 +0.19(+0.84%)
Jun 07, 2024 22.98 22.98 22.60 22.61 1,769,656 -0.81(-3.46%)
Jun 06, 2024 23.31 23.49 23.30 23.42 1,203,094 +0.17(+0.73%)
Jun 05, 2024 23.13 23.29 23.06 23.25 1,389,623 +0.25(+1.09%)
Jun 04, 2024 23.08 23.09 22.88 23.00 1,451,258 -0.19(-0.82%)
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.