BAR - GraniteShares Gold Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201914.9615.1014.9415.1015.10143,100
Sep 19, 201914.9515.0014.9214.9314.9387,800
Sep 18, 201915.0015.0714.7714.8514.85112,700
Sep 17, 201915.0015.0214.9314.9614.9651,700
Sep 16, 201914.9615.0114.9014.9314.9388,000
Sep 13, 201915.0115.0614.8014.8014.80184,500
Sep 12, 201915.0815.1414.9114.9414.94137,500
Sep 11, 201914.8214.9314.8214.9114.91110,000
Sep 10, 201914.9314.9614.8114.8314.83174,600
Sep 09, 201915.0415.0714.9314.9414.94128,600
Sep 06, 201915.1715.2214.9914.9914.99181,600
Sep 05, 201915.3515.3515.0115.1415.14220,200
Sep 04, 201915.3915.5115.3915.4915.49121,700
Sep 03, 201915.3115.4515.3015.4015.40183,800
Aug 30, 201915.2015.2715.1315.1815.18197,700
Aug 29, 201915.3815.3815.1515.2415.24219,200
Aug 28, 201915.3815.4015.2915.3315.33386,300
Aug 27, 201915.2515.3915.2415.3915.39368,500
Aug 26, 201915.2615.3215.2115.2315.23251,300
Aug 23, 201914.9815.2514.9815.2315.23166,200
Aug 22, 201914.9514.9814.9214.9414.94106,700
Aug 21, 201914.9715.0214.9514.9814.98115,000
Aug 20, 201914.9715.0314.9715.0315.0372,600
Aug 19, 201914.9414.9814.8914.9214.92129,400
Aug 16, 201915.0915.1114.9915.0715.07132,700
Aug 15, 201915.1215.2115.0715.1915.19180,400
Aug 14, 201915.1015.1915.0215.0715.07260,900
Aug 13, 201915.1015.1314.7614.9814.98161,900
Aug 12, 201914.9715.1314.9715.0615.06133,300
Aug 09, 201914.9315.0114.8914.9414.94199,100
Aug 08, 201914.8815.0414.8614.9914.99195,000
Aug 07, 201914.9415.0514.8914.8914.89474,500
Aug 06, 201914.6214.6914.5814.6814.68444,200
Aug 05, 201914.5914.6614.5014.6014.60261,900
Aug 02, 201914.3014.4314.3014.3714.37236,400
Aug 01, 201914.0214.4213.9714.4214.4270,500
Jul 31, 201914.2614.3014.0814.0814.08153,900
Jul 30, 201914.2414.2814.2014.2714.27104,500
Jul 29, 201914.1714.2414.1014.2214.22107,900
Jul 26, 201914.1814.1914.1214.1214.12169,800
Jul 25, 201914.2214.2214.0614.1614.16149,800
Jul 24, 201914.2514.2614.1614.1914.19355,900
Jul 23, 201914.2114.2714.1114.1314.13171,600
Jul 22, 201914.2214.2614.1914.2014.20532,300
Jul 19, 201914.3014.3814.1614.2014.2069,400
Jul 18, 201914.1514.4314.1214.4114.4165,900
Jul 17, 201914.0614.2214.0414.2114.2164,600
Jul 16, 201914.0614.0813.9713.9813.98107,600
Jul 15, 201914.0814.1014.0414.1014.1060,900
Jul 12, 201914.0414.1214.0014.1114.1170,000
Jul 11, 201914.1114.1113.9714.0314.0361,800
Jul 10, 201914.0414.1413.9914.1314.1354,700
Jul 09, 201913.8913.9513.8613.9313.9359,400
Jul 08, 201913.9713.9713.8713.8813.8858,900
Jul 05, 201913.8913.9713.8313.9713.9788,300
Jul 03, 201914.1114.1614.0814.1414.1466,800
Jul 02, 201913.8614.0913.8514.0914.09102,200
Jul 01, 201913.8913.9113.7913.8013.8089,500
Jun 28, 201914.0614.0914.0314.0714.0779,900
Jun 27, 201913.9914.0513.9614.0314.0378,400
Jun 26, 201914.0514.1014.0014.0514.0578,000
Jun 25, 201914.2514.3114.0814.1814.18127,200
Jun 24, 201914.0214.1514.0114.1514.15126,100
Jun 21, 201913.9313.9613.8513.9513.9578,400
Jun 20, 201913.7713.8913.7613.8413.84103,800
Jun 19, 201913.3813.5113.3813.5013.50131,800
Jun 18, 201913.4913.4913.3613.4113.4172,400
Jun 17, 201913.4013.4013.3213.3713.37143,500
Jun 14, 201913.4113.4713.3313.3613.36160,100
Jun 13, 201913.3113.3813.2913.3613.3658,200
Jun 12, 201913.2513.3313.2513.2813.2896,800
Jun 11, 201913.1913.2413.1913.2313.2366,700
Jun 10, 201913.2413.2613.2013.2513.2558,500
Jun 07, 201913.3713.4313.3413.3613.3653,100
Jun 06, 201913.3113.3613.2813.3013.3070,700
Jun 05, 201913.3413.3413.2213.2413.24108,900
Jun 04, 201913.1913.2413.1613.2313.23126,200
Jun 03, 201913.1013.2413.1013.2113.2178,300
May 31, 201912.9513.0212.9313.0213.0278,900
May 30, 201912.7712.8512.7612.8512.8577,600
May 29, 201912.7712.8012.7612.7612.7651,000
May 28, 201912.7712.7712.7312.7612.7693,600
May 24, 201912.8112.8112.7712.8112.8129,500
May 23, 201912.7312.8412.7312.8112.81102,700
May 22, 201912.7212.7312.6912.7012.7044,000
May 21, 201912.6912.7212.6612.7112.7185,200
May 20, 201912.7512.7612.7212.7412.7469,000
May 17, 201912.7812.7912.7012.7512.7544,000
May 16, 201912.8912.8912.8112.8412.8441,300
May 15, 201912.9712.9712.9112.9212.9286,300
May 14, 201912.9512.9612.9012.9412.9496,100
May 13, 201912.9412.9812.9212.9512.95106,900
May 10, 201912.8212.8612.8212.8212.82253,400
May 09, 201912.7912.8512.7912.8112.81114,600
May 08, 201912.8512.8512.7612.7812.7891,500
May 07, 201912.7912.8412.7712.8112.816,807,200
May 06, 201912.7512.8012.7412.7612.7683,400
May 03, 201912.7312.7812.7312.7512.75153,800
May 02, 201912.6312.6912.6312.6712.6791,100
May 01, 201912.7912.8412.7012.7212.7290,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...