GraniteShares Gold Trust (BAR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 23.85 | 23.85 | 23.47 | 23.52 | 23.52 | 484,900 |
| 21 May 2024 | 23.99 | 24.05 | 23.89 | 23.94 | 23.94 | 670,200 |
| 20 May 2024 | 23.90 | 24.08 | 23.82 | 23.98 | 23.98 | 762,100 |
| 17 May 2024 | 23.73 | 23.90 | 23.68 | 23.87 | 23.87 | 734,700 |
| 16 May 2024 | 23.49 | 23.55 | 23.44 | 23.49 | 23.49 | 289,300 |
| 15 May 2024 | 23.38 | 23.62 | 23.25 | 23.59 | 23.59 | 883,800 |
| 14 May 2024 | 23.21 | 23.32 | 23.17 | 23.29 | 23.29 | 480,900 |
| 13 May 2024 | 23.19 | 23.21 | 23.05 | 23.09 | 23.09 | 766,200 |
| 10 May 2024 | 23.40 | 23.45 | 23.28 | 23.36 | 23.36 | 398,700 |
| 09 May 2024 | 22.89 | 23.17 | 22.89 | 23.17 | 23.17 | 537,600 |
| 08 May 2024 | 22.80 | 22.93 | 22.80 | 22.80 | 22.80 | 339,100 |
| 07 May 2024 | 22.90 | 22.95 | 22.84 | 22.87 | 22.87 | 459,700 |
| 06 May 2024 | 22.98 | 23.05 | 22.91 | 22.98 | 22.98 | 967,100 |
| 03 May 2024 | 22.73 | 22.76 | 22.51 | 22.75 | 22.75 | 1,256,800 |
| 02 May 2024 | 22.63 | 22.82 | 22.58 | 22.76 | 22.76 | 1,006,400 |
| 01 May 2024 | 22.75 | 23.00 | 22.71 | 22.83 | 22.83 | 994,000 |
| 30 Apr 2024 | 22.79 | 22.86 | 22.62 | 22.62 | 22.62 | 1,169,700 |
| 29 Apr 2024 | 23.07 | 23.19 | 22.99 | 23.08 | 23.08 | 945,300 |
| 26 Apr 2024 | 23.13 | 23.17 | 23.01 | 23.12 | 23.12 | 676,600 |
| 25 Apr 2024 | 22.90 | 23.17 | 22.89 | 23.06 | 23.06 | 1,195,000 |
| 24 Apr 2024 | 22.94 | 23.10 | 22.89 | 22.92 | 22.92 | 602,100 |
| 23 Apr 2024 | 22.86 | 23.05 | 22.83 | 22.96 | 22.96 | 746,000 |
| 22 Apr 2024 | 23.11 | 23.17 | 22.98 | 23.03 | 23.03 | 824,600 |
| 19 Apr 2024 | 23.53 | 23.74 | 23.50 | 23.60 | 23.60 | 1,310,900 |
| 18 Apr 2024 | 23.64 | 23.65 | 23.42 | 23.53 | 23.53 | 1,378,000 |
| 17 Apr 2024 | 23.61 | 23.68 | 23.33 | 23.44 | 23.44 | 1,405,400 |
| 16 Apr 2024 | 23.50 | 23.70 | 23.36 | 23.61 | 23.61 | 1,378,200 |
| 15 Apr 2024 | 23.27 | 23.60 | 22.98 | 23.58 | 23.58 | 1,283,400 |
| 12 Apr 2024 | 23.68 | 24.03 | 23.08 | 23.15 | 23.15 | 2,090,600 |
| 11 Apr 2024 | 23.16 | 23.47 | 23.05 | 23.45 | 23.45 | 1,107,200 |
| 10 Apr 2024 | 23.00 | 23.25 | 22.92 | 23.02 | 23.02 | 1,766,500 |
| 09 Apr 2024 | 23.25 | 23.36 | 23.11 | 23.24 | 23.24 | 1,024,900 |
| 08 Apr 2024 | 23.06 | 23.14 | 22.91 | 23.10 | 23.10 | 949,000 |
| 05 Apr 2024 | 22.68 | 23.03 | 22.65 | 22.97 | 22.97 | 1,087,200 |
| 04 Apr 2024 | 22.63 | 22.78 | 22.54 | 22.58 | 22.58 | 1,251,700 |
| 03 Apr 2024 | 22.49 | 22.72 | 22.46 | 22.70 | 22.70 | 793,300 |
| 02 Apr 2024 | 22.31 | 22.53 | 22.25 | 22.52 | 22.52 | 1,173,800 |
| 01 Apr 2024 | 22.27 | 22.28 | 22.02 | 22.18 | 22.18 | 964,400 |
| 28 Mar 2024 | 21.83 | 21.99 | 21.76 | 21.96 | 21.96 | 797,500 |
| 27 Mar 2024 | 21.61 | 21.69 | 21.59 | 21.67 | 21.67 | 533,500 |
| 26 Mar 2024 | 21.63 | 21.65 | 21.47 | 21.53 | 21.53 | 651,000 |
| 25 Mar 2024 | 21.49 | 21.55 | 21.45 | 21.46 | 21.46 | 623,300 |
| 22 Mar 2024 | 21.50 | 21.55 | 21.33 | 21.39 | 21.39 | 509,700 |
| 21 Mar 2024 | 21.76 | 21.76 | 21.42 | 21.56 | 21.56 | 736,000 |
| 20 Mar 2024 | 21.27 | 21.63 | 21.26 | 21.57 | 21.57 | 742,100 |
| 19 Mar 2024 | 21.32 | 21.33 | 21.25 | 21.32 | 21.32 | 512,600 |
| 18 Mar 2024 | 21.31 | 21.36 | 21.30 | 21.36 | 21.36 | 587,700 |
| 15 Mar 2024 | 21.35 | 21.42 | 21.31 | 21.31 | 21.31 | 671,300 |
| 14 Mar 2024 | 21.39 | 21.40 | 21.28 | 21.38 | 21.38 | 602,400 |
| 13 Mar 2024 | 21.41 | 21.55 | 21.39 | 21.48 | 21.48 | 610,800 |
| 12 Mar 2024 | 21.39 | 21.41 | 21.26 | 21.32 | 21.32 | 535,400 |
| 11 Mar 2024 | 21.54 | 21.60 | 21.51 | 21.56 | 21.56 | 464,300 |
| 08 Mar 2024 | 21.45 | 21.70 | 21.41 | 21.52 | 21.52 | 870,600 |
| 07 Mar 2024 | 21.30 | 21.36 | 21.24 | 21.35 | 21.35 | 650,000 |
| 06 Mar 2024 | 21.15 | 21.27 | 21.08 | 21.21 | 21.21 | 984,300 |
| 05 Mar 2024 | 21.08 | 21.15 | 20.99 | 21.06 | 21.06 | 894,100 |
| 04 Mar 2024 | 20.72 | 20.95 | 20.69 | 20.92 | 20.92 | 903,300 |
| 01 Mar 2024 | 20.30 | 20.64 | 20.21 | 20.59 | 20.59 | 826,200 |
| 29 Feb 2024 | 20.24 | 20.27 | 20.19 | 20.21 | 20.21 | 510,700 |
| 28 Feb 2024 | 20.10 | 20.12 | 20.07 | 20.10 | 20.10 | 277,800 |
| 27 Feb 2024 | 20.14 | 20.14 | 20.05 | 20.06 | 20.06 | 454,700 |
| 26 Feb 2024 | 20.04 | 20.11 | 20.02 | 20.08 | 20.08 | 399,700 |
| 23 Feb 2024 | 20.01 | 20.18 | 20.00 | 20.13 | 20.13 | 641,800 |
| 22 Feb 2024 | 20.01 | 20.03 | 19.97 | 20.01 | 20.01 | 669,100 |
| 21 Feb 2024 | 20.05 | 20.07 | 19.95 | 20.02 | 20.02 | 570,200 |
| 20 Feb 2024 | 20.07 | 20.07 | 20.00 | 20.01 | 20.01 | 499,300 |
| 16 Feb 2024 | 19.74 | 19.92 | 19.73 | 19.88 | 19.88 | 644,000 |
| 15 Feb 2024 | 19.80 | 19.85 | 19.75 | 19.81 | 19.81 | 611,400 |
| 14 Feb 2024 | 19.67 | 19.73 | 19.62 | 19.69 | 19.69 | 464,500 |
| 13 Feb 2024 | 19.78 | 19.78 | 19.68 | 19.70 | 19.70 | 628,700 |
| 12 Feb 2024 | 19.91 | 19.98 | 19.89 | 19.96 | 19.96 | 536,100 |
| 09 Feb 2024 | 20.01 | 20.03 | 19.97 | 20.02 | 20.02 | 583,000 |
| 08 Feb 2024 | 20.04 | 20.12 | 20.04 | 20.10 | 20.10 | 457,400 |
| 07 Feb 2024 | 20.11 | 20.21 | 20.09 | 20.11 | 20.11 | 463,700 |
| 06 Feb 2024 | 20.05 | 20.16 | 20.04 | 20.13 | 20.13 | 788,000 |
| 05 Feb 2024 | 19.95 | 20.04 | 19.93 | 20.01 | 20.01 | 1,335,200 |
| 02 Feb 2024 | 20.08 | 20.16 | 20.05 | 20.13 | 20.13 | 633,800 |
| 01 Feb 2024 | 20.23 | 20.41 | 20.17 | 20.31 | 20.31 | 950,600 |
| 31 Jan 2024 | 20.20 | 20.33 | 20.08 | 20.11 | 20.11 | 1,023,800 |
| 30 Jan 2024 | 20.23 | 20.25 | 20.06 | 20.12 | 20.12 | 802,400 |
| 29 Jan 2024 | 20.10 | 20.12 | 19.98 | 20.09 | 20.09 | 592,400 |
| 26 Jan 2024 | 19.98 | 19.99 | 19.93 | 19.95 | 19.95 | 502,400 |
| 25 Jan 2024 | 19.99 | 20.02 | 19.90 | 19.97 | 19.97 | 890,400 |
| 24 Jan 2024 | 20.10 | 20.10 | 19.89 | 19.90 | 19.90 | 1,041,500 |
| 23 Jan 2024 | 19.98 | 20.08 | 19.98 | 20.06 | 20.06 | 1,301,800 |
| 22 Jan 2024 | 19.98 | 20.03 | 19.94 | 19.97 | 19.97 | 508,500 |
| 19 Jan 2024 | 20.08 | 20.08 | 20.00 | 20.05 | 20.05 | 940,800 |
| 18 Jan 2024 | 19.89 | 20.00 | 19.88 | 20.00 | 20.00 | 682,200 |
| 17 Jan 2024 | 19.99 | 20.00 | 19.79 | 19.83 | 19.83 | 676,500 |
| 16 Jan 2024 | 20.18 | 20.19 | 20.02 | 20.06 | 20.06 | 493,200 |
| 12 Jan 2024 | 20.34 | 20.39 | 20.18 | 20.24 | 20.24 | 457,100 |
| 11 Jan 2024 | 20.07 | 20.12 | 19.91 | 20.05 | 20.05 | 720,900 |
| 10 Jan 2024 | 20.07 | 20.10 | 19.98 | 20.00 | 20.00 | 621,400 |
| 09 Jan 2024 | 20.13 | 20.14 | 20.03 | 20.05 | 20.05 | 600,800 |
| 08 Jan 2024 | 19.97 | 20.14 | 19.97 | 20.05 | 20.05 | 565,700 |
| 05 Jan 2024 | 20.25 | 20.40 | 20.17 | 20.20 | 20.20 | 585,000 |
| 04 Jan 2024 | 20.18 | 20.25 | 20.14 | 20.19 | 20.19 | 897,600 |
| 03 Jan 2024 | 20.15 | 20.25 | 20.08 | 20.19 | 20.19 | 957,400 |
| 02 Jan 2024 | 20.42 | 20.48 | 20.33 | 20.34 | 20.34 | 551,900 |
| 29 Dec 2023 | 20.37 | 20.45 | 20.36 | 20.39 | 20.39 | 557,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.