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

18.58 USD +0.07 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 18.46 18.66 18.41 18.58 364,751 +0.07(+0.38%)
Sep 23, 2020 18.75 18.78 18.43 18.51 753,532 -0.40(-2.12%)
Sep 22, 2020 19.04 19.06 18.87 18.91 297,775 -0.11(-0.58%)
Sep 21, 2020 19.04 19.09 18.72 19.02 663,291 -0.37(-1.91%)
Sep 18, 2020 19.38 19.50 19.34 19.39 265,100 +0.02(+0.10%)
Sep 17, 2020 19.26 19.38 19.22 19.37 294,227 -0.10(-0.51%)
Sep 16, 2020 19.58 19.59 19.43 19.47 383,934 +0.05(+0.26%)
Sep 15, 2020 19.52 19.56 19.38 19.42 263,265 -0.05(-0.26%)
Sep 14, 2020 19.45 19.52 19.43 19.47 153,607 +0.14(+0.72%)
Sep 11, 2020 19.39 19.44 19.27 19.33 194,900 +0.00(+0.03%)
Sep 10, 2020 19.51 19.56 19.31 19.33 378,069 -0.05(-0.28%)
Sep 09, 2020 19.32 19.40 19.30 19.38 379,353 +0.17(+0.88%)
Sep 08, 2020 19.02 19.30 18.96 19.21 417,450 -0.03(-0.16%)
Sep 04, 2020 19.18 19.28 19.08 19.24 293,200 +0.06(+0.31%)
Sep 03, 2020 19.31 19.35 19.11 19.18 369,616 -0.15(-0.78%)
Sep 02, 2020 19.47 19.47 19.22 19.33 578,480 -0.27(-1.38%)
Sep 01, 2020 19.79 19.79 19.53 19.60 516,752 +0.03(+0.15%)
Aug 31, 2020 19.58 19.65 19.51 19.57 679,497 +0.04(+0.20%)
Aug 28, 2020 19.47 19.63 19.43 19.53 513,000 +0.35(+1.82%)
Aug 27, 2020 19.59 19.61 19.00 19.18 522,025 -0.24(-1.24%)
Aug 26, 2020 19.08 19.44 19.08 19.42 432,577 +0.23(+1.20%)
Aug 25, 2020 19.16 19.19 19.04 19.19 1,042,713 +0.02(+0.10%)
Aug 24, 2020 19.36 19.37 19.13 19.17 356,983 -0.10(-0.52%)
Aug 21, 2020 19.29 19.36 19.12 19.27 257,300 -0.14(-0.72%)
Aug 20, 2020 19.21 19.45 19.16 19.41 884,170 +0.12(+0.62%)
Aug 19, 2020 19.83 19.86 19.25 19.29 590,556 -0.65(-3.26%)
Aug 18, 2020 20.04 20.05 19.67 19.94 340,536 +0.21(+1.06%)
Aug 17, 2020 19.58 19.80 19.56 19.73 551,584 +0.42(+2.18%)
Aug 14, 2020 19.41 19.45 19.21 19.31 378,500 -0.10(-0.52%)
Aug 13, 2020 19.24 19.55 19.20 19.41 514,440 +0.43(+2.27%)
Aug 12, 2020 19.34 19.39 18.97 18.98 515,039 -0.07(-0.37%)
Aug 11, 2020 19.44 19.48 18.47 19.05 1,911,658 -1.09(-5.41%)
Aug 10, 2020 20.26 20.40 20.09 20.14 483,400 -0.06(-0.30%)
Aug 07, 2020 20.42 20.43 20.05 20.20 556,900 -0.31(-1.51%)
Aug 06, 2020 20.52 20.59 20.40 20.51 780,424 +0.24(+1.18%)
Aug 05, 2020 20.32 20.45 20.19 20.27 680,091 +0.20(+1.00%)
Aug 04, 2020 19.67 20.08 19.62 20.07 739,251 +0.41(+2.09%)
Aug 03, 2020 19.64 19.69 19.51 19.66 772,401 +0.01(+0.05%)
Jul 31, 2020 19.52 19.68 19.50 19.65 1,366,300 +0.16(+0.82%)
Jul 30, 2020 19.44 19.52 19.29 19.49 1,401,564 -0.12(-0.61%)
Jul 29, 2020 19.50 19.70 19.32 19.61 1,985,782 +0.15(+0.77%)
Jul 28, 2020 19.30 19.51 19.22 19.46 1,254,096 +0.16(+0.83%)
Jul 27, 2020 19.26 19.37 19.23 19.30 859,870 +0.38(+2.01%)
Jul 24, 2020 18.97 18.98 18.88 18.92 869,800 +0.11(+0.58%)
Jul 23, 2020 18.67 18.90 18.60 18.81 769,415 +0.24(+1.29%)
Jul 22, 2020 18.43 18.62 18.40 18.57 1,048,426 +0.26(+1.42%)
Jul 21, 2020 18.26 18.35 18.25 18.31 360,522 +0.21(+1.16%)
Jul 20, 2020 18.08 18.12 18.03 18.10 370,310 +0.08(+0.44%)
Jul 17, 2020 18.00 18.03 17.96 18.02 306,600 +0.15(+0.84%)
Jul 16, 2020 17.99 18.00 17.85 17.87 424,993 -0.17(-0.94%)
Jul 15, 2020 17.97 18.04 17.93 18.04 277,642 +0.02(+0.11%)
Jul 14, 2020 17.89 18.02 17.88 18.02 309,921 +0.10(+0.56%)
Jul 13, 2020 18.05 18.05 17.92 17.92 575,634 +0.01(+0.06%)
Jul 10, 2020 18.00 18.01 17.85 17.91 241,400 -0.05(-0.28%)
Jul 09, 2020 18.07 18.07 17.17 17.96 600,371 -0.04(-0.22%)
Jul 08, 2020 18.04 18.09 17.98 18.00 548,683 +0.10(+0.56%)
Jul 07, 2020 17.73 17.90 17.72 17.90 534,020 +0.13(+0.73%)
Jul 06, 2020 17.78 17.79 17.71 17.77 291,884 +0.08(+0.45%)
Jul 02, 2020 17.61 17.71 17.58 17.69 194,500 +0.04(+0.23%)
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.