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

18.25 USD -0.06 (-0.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 18.31 18.36 18.18 18.25 234,529 -0.06(-0.33%)
Dec 03, 2020 18.30 18.31 18.14 18.31 304,800 +0.14(+0.77%)
Dec 02, 2020 18.07 18.20 18.03 18.17 389,899 +0.14(+0.78%)
Dec 01, 2020 17.97 18.06 17.94 18.03 399,739 +0.36(+2.04%)
Nov 30, 2020 17.65 17.74 17.59 17.67 623,108 -0.08(-0.45%)
Nov 27, 2020 17.70 17.78 17.67 17.75 1,458,000 -0.21(-1.17%)
Nov 25, 2020 18.02 18.07 17.93 17.96 1,232,700 +0.00(+0.00%)
Nov 24, 2020 17.94 17.98 17.90 17.96 692,674 -0.29(-1.59%)
Nov 23, 2020 18.56 18.57 18.20 18.25 612,891 -0.37(-1.99%)
Nov 20, 2020 18.66 18.69 18.60 18.62 250,400 +0.06(+0.32%)
Nov 19, 2020 18.46 18.57 18.46 18.56 282,814 -0.02(-0.11%)
Nov 18, 2020 18.67 18.74 18.58 18.58 287,590 -0.11(-0.59%)
Nov 17, 2020 18.78 18.80 18.66 18.69 328,796 -0.08(-0.43%)
Nov 16, 2020 18.78 18.85 18.74 18.77 723,112 +0.01(+0.05%)
Nov 13, 2020 18.81 18.83 18.74 18.76 8,585,900 +0.11(+0.59%)
Nov 12, 2020 18.65 18.73 18.63 18.65 2,530,947 +0.11(+0.59%)
Nov 11, 2020 18.50 18.57 18.49 18.54 854,572 -0.07(-0.38%)
Nov 10, 2020 18.73 18.74 18.61 18.61 571,209 +0.05(+0.27%)
Nov 09, 2020 18.68 18.69 18.40 18.56 1,470,169 -0.84(-4.33%)
Nov 06, 2020 19.43 19.45 19.30 19.40 787,500 +0.02(+0.10%)
Nov 05, 2020 19.17 19.42 19.17 19.38 489,873 +0.43(+2.27%)
Nov 04, 2020 18.95 18.99 18.83 18.95 367,114 +0.01(+0.05%)
Nov 03, 2020 18.97 19.00 18.91 18.94 357,402 +0.10(+0.53%)
Nov 02, 2020 18.79 18.85 18.77 18.84 246,448 +0.18(+0.96%)
Oct 30, 2020 18.78 18.79 18.65 18.66 329,500 +0.07(+0.38%)
Oct 29, 2020 18.55 18.66 18.52 18.59 170,652 -0.08(-0.43%)
Oct 28, 2020 18.70 18.74 18.59 18.67 395,586 -0.29(-1.53%)
Oct 27, 2020 18.93 19.01 18.91 18.96 237,646 +0.05(+0.26%)
Oct 26, 2020 18.93 18.97 18.89 18.91 232,592 -0.01(-0.05%)
Oct 23, 2020 18.97 18.98 18.84 18.92 208,700 -0.02(-0.11%)
Oct 22, 2020 18.96 18.96 18.83 18.94 260,160 -0.19(-0.99%)
Oct 21, 2020 19.11 19.20 19.10 19.13 218,856 +0.14(+0.74%)
Oct 20, 2020 18.91 19.04 18.86 18.99 241,471 +0.08(+0.42%)
Oct 19, 2020 19.02 19.02 18.90 18.91 245,743 +0.03(+0.16%)
Oct 16, 2020 18.99 18.99 18.87 18.88 172,200 -0.07(-0.37%)
Oct 15, 2020 18.83 18.98 18.82 18.95 1,002,655 +0.06(+0.32%)
Oct 14, 2020 18.96 19.02 18.89 18.89 1,254,437 +0.05(+0.27%)
Oct 13, 2020 18.92 18.92 18.76 18.84 396,589 -0.28(-1.46%)
Oct 12, 2020 19.14 19.15 19.09 19.12 235,955 -0.06(-0.34%)
Oct 09, 2020 19.07 19.19 19.06 19.18 675,500 +0.35(+1.89%)
Oct 08, 2020 18.86 18.90 18.71 18.83 264,928 +0.07(+0.37%)
Oct 07, 2020 18.75 18.79 18.69 18.76 373,786 -0.01(-0.05%)
Oct 06, 2020 19.07 19.10 18.76 18.77 263,039 -0.24(-1.26%)
Oct 05, 2020 18.97 19.08 18.96 19.01 301,083 +0.11(+0.58%)
Oct 02, 2020 18.94 18.99 18.87 18.90 340,500 -0.04(-0.21%)
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.