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

18.29 USD +0.29 (+1.61%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 18.11 18.29 18.09 18.29 277,291 +0.29(+1.61%)
Jan 18, 2022 18.03 18.06 17.97 18.00 350,549 -0.03(-0.17%)
Jan 14, 2022 18.03 0 -0.04(-0.22%)
Jan 13, 2022 18.08 18.08 17.99 18.07 288,232 -0.06(-0.33%)
Jan 12, 2022 18.09 18.14 18.06 18.13 157,569 +0.04(+0.22%)
Jan 11, 2022 17.90 18.09 17.89 18.09 444,594 +0.21(+1.17%)
Jan 10, 2022 17.78 17.88 17.78 17.88 235,690 +0.05(+0.28%)
Jan 07, 2022 17.79 17.84 17.73 17.83 153,987 +0.09(+0.51%)
Jan 06, 2022 17.76 17.82 17.73 17.74 193,804 -0.21(-1.17%)
Jan 05, 2022 18.12 18.15 17.95 17.95 264,785 -0.07(-0.39%)
Jan 04, 2022 17.95 18.02 17.92 18.02 236,888 +0.13(+0.73%)
Jan 03, 2022 17.94 17.95 17.85 17.89 397,960 -0.26(-1.43%)
Dec 31, 2021 18.11 18.17 18.06 18.15 200,777 +0.11(+0.61%)
Dec 30, 2021 17.90 18.04 17.89 18.04 480,219 +0.14(+0.78%)
Dec 29, 2021 17.77 17.92 17.76 17.90 205,729 -0.01(-0.06%)
Dec 28, 2021 17.99 18.01 17.91 17.91 165,089 -0.07(-0.39%)
Dec 27, 2021 17.95 18.00 17.93 17.98 206,640 +0.04(+0.22%)
Dec 23, 2021 17.93 17.96 17.86 17.94 246,991 +0.02(+0.11%)
Dec 22, 2021 17.79 17.92 17.75 17.92 424,474 +0.18(+1.01%)
Dec 21, 2021 17.82 17.82 17.71 17.74 195,146 -0.01(-0.06%)
Dec 20, 2021 17.83 17.84 17.74 17.75 291,446 -0.07(-0.39%)
Dec 17, 2021 17.93 17.96 17.82 17.82 123,600 -0.04(-0.22%)
Dec 16, 2021 17.73 17.86 17.73 17.86 258,475 +0.21(+1.19%)
Dec 15, 2021 17.56 17.67 17.41 17.65 311,445 +0.07(+0.40%)
Dec 14, 2021 17.57 17.64 17.55 17.58 321,763 -0.15(-0.85%)
Dec 13, 2021 17.72 17.76 17.71 17.73 156,625 +0.03(+0.17%)
Dec 10, 2021 17.72 17.73 17.65 17.70 108,133 +0.08(+0.43%)
Dec 09, 2021 17.68 17.68 17.60 17.62 164,621 -0.11(-0.59%)
Dec 08, 2021 17.68 17.73 17.67 17.73 113,704 +0.00(+0.00%)
Dec 07, 2021 17.66 17.74 17.66 17.73 143,913 +0.08(+0.45%)
Dec 06, 2021 17.65 17.71 17.62 17.65 174,541 -0.05(-0.28%)
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%)
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.