Graniteshares Gold Trust Shares of Beneficial IN (NY: BAR )

17.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 17.59 17.73 17.54 17.70 312,280 +0.15(+0.85%)
Dec 02, 2021 17.62 17.62 17.49 17.55 527,252 -0.10(-0.57%)
Dec 01, 2021 17.71 17.78 17.64 17.65 223,583 +0.08(+0.46%)
Nov 30, 2021 17.83 17.94 17.56 17.57 599,596 -0.13(-0.73%)
Nov 29, 2021 17.71 17.75 17.67 17.70 296,696 -0.03(-0.17%)
Nov 26, 2021 17.92 17.92 17.68 17.73 227,440 -0.02(-0.11%)
Nov 24, 2021 17.68 17.78 17.67 17.75 269,201 -0.02(-0.11%)
Nov 23, 2021 17.78 17.80 17.69 17.77 182,006 -0.14(-0.78%)
Nov 22, 2021 18.05 18.10 17.89 17.91 439,778 -0.43(-2.34%)
Nov 19, 2021 18.44 18.49 18.29 18.34 166,482 -0.13(-0.70%)
Nov 18, 2021 18.48 18.48 18.44 18.47 185,490 -0.06(-0.32%)
Nov 17, 2021 18.50 18.54 18.48 18.53 166,986 +0.17(+0.93%)
Nov 16, 2021 18.48 18.52 18.35 18.36 275,575 -0.14(-0.76%)
Nov 15, 2021 18.49 18.54 18.45 18.50 339,678 -0.03(-0.16%)
Nov 12, 2021 18.43 18.55 18.42 18.53 239,053 +0.05(+0.27%)
Nov 11, 2021 18.47 18.50 18.46 18.48 135,911 +0.10(+0.54%)
Nov 10, 2021 18.43 18.38 242,889 +0.20(+1.10%)
Nov 09, 2021 18.12 18.19 18.07 18.18 167,085 +0.07(+0.39%)
Nov 08, 2021 18.09 18.13 18.06 18.11 162,274 +0.07(+0.39%)
Nov 05, 2021 17.88 18.04 17.82 18.04 265,012 +0.23(+1.29%)
Nov 04, 2021 17.78 17.85 17.77 17.81 248,731 +0.21(+1.19%)
Nov 03, 2021 17.57 17.61 17.46 17.60 286,299 -0.14(-0.79%)
Nov 02, 2021 17.77 17.80 17.73 17.74 159,448 -0.05(-0.28%)
Nov 01, 2021 17.76 17.82 17.69 17.79 132,533 +0.10(+0.57%)
Oct 29, 2021 17.65 17.70 17.59 17.69 218,752 -0.16(-0.90%)
Oct 28, 2021 17.95 17.97 17.80 17.85 597,019 +0.01(+0.06%)
Oct 27, 2021 17.80 17.86 17.72 17.84 225,478 +0.05(+0.28%)
Oct 26, 2021 17.82 17.79 214,589 -0.14(-0.78%)
Oct 25, 2021 17.91 17.96 17.90 17.93 306,896 +0.12(+0.67%)
Oct 22, 2021 17.90 17.99 17.70 17.81 587,214 +0.10(+0.56%)
Oct 21, 2021 17.69 17.72 17.65 17.71 309,421 -0.01(-0.06%)
Oct 20, 2021 17.64 17.74 17.62 17.72 430,424 +0.15(+0.88%)
Oct 19, 2021 17.68 17.68 17.54 17.57 13,046,475 +0.07(+0.37%)
Oct 18, 2021 17.56 17.58 17.50 17.50 2,742,686 -0.05(-0.28%)
Oct 15, 2021 17.56 17.63 17.53 17.55 599,705 -0.28(-1.57%)
Oct 14, 2021 17.85 17.86 17.81 17.83 190,695 +0.05(+0.28%)
Oct 13, 2021 17.56 17.82 17.56 17.78 350,652 +0.29(+1.66%)
Oct 12, 2021 17.48 17.56 17.44 17.49 152,885 +0.08(+0.46%)
Oct 11, 2021 17.41 17.47 17.40 17.41 107,761 -0.02(-0.11%)
Oct 08, 2021 17.65 17.67 17.43 17.43 202,348 +0.01(+0.06%)
Oct 07, 2021 17.42 17.50 17.41 17.42 160,914 -0.10(-0.57%)
Oct 06, 2021 17.44 17.52 17.43 17.52 167,667 +0.05(+0.29%)
Oct 05, 2021 17.41 17.50 17.36 17.47 288,755 -0.09(-0.51%)
Oct 04, 2021 17.38 17.58 17.35 17.56 3,069,020 +0.09(+0.52%)
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.