Canada markets closed

GraniteShares Gold Trust (BAR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
22.75-0.01 (-0.04%)
At close: 04:00PM EDT
22.73 -0.02 (-0.09%)
After hours: 06:14PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.7322.7622.5122.7522.751,256,597
May 02, 202422.6322.8222.5822.7622.761,006,400
May 01, 202422.7523.0022.7122.8322.83994,000
Apr 30, 202422.7922.8622.6222.6222.621,169,700
Apr 29, 202423.0723.1922.9923.0823.08945,300
Apr 26, 202423.1323.1723.0123.1223.12676,600
Apr 25, 202422.9023.1722.8923.0623.061,195,000
Apr 24, 202422.9423.1022.8922.9222.92602,100
Apr 23, 202422.8623.0522.8322.9622.96746,000
Apr 22, 202423.1123.1722.9823.0323.03824,600
Apr 19, 202423.5323.7423.5023.6023.601,310,900
Apr 18, 202423.6423.6523.4223.5323.531,378,000
Apr 17, 202423.6123.6823.3323.4423.441,405,400
Apr 16, 202423.5023.7023.3623.6123.611,378,200
Apr 15, 202423.2723.6022.9823.5823.581,283,400
Apr 12, 202423.6824.0323.0823.1523.152,090,600
Apr 11, 202423.1623.4723.0523.4523.451,107,200
Apr 10, 202423.0023.2522.9223.0223.021,766,500
Apr 09, 202423.2523.3623.1123.2423.241,024,900
Apr 08, 202423.0623.1422.9123.1023.10949,000
Apr 05, 202422.6823.0322.6522.9722.971,087,200
Apr 04, 202422.6322.7822.5422.5822.581,251,700
Apr 03, 202422.4922.7222.4622.7022.70793,300
Apr 02, 202422.3122.5322.2522.5222.521,173,800
Apr 01, 202422.2722.2822.0222.1822.18964,400
Mar 28, 202421.8321.9921.7621.9621.96797,500
Mar 27, 202421.6121.6921.5921.6721.67533,500
Mar 26, 202421.6321.6521.4721.5321.53651,000
Mar 25, 202421.4921.5521.4521.4621.46623,300
Mar 22, 202421.5021.5521.3321.3921.39509,700
Mar 21, 202421.7621.7621.4221.5621.56736,000
Mar 20, 202421.2721.6321.2621.5721.57742,100
Mar 19, 202421.3221.3321.2521.3221.32512,600
Mar 18, 202421.3121.3621.3021.3621.36587,700
Mar 15, 202421.3521.4221.3121.3121.31671,300
Mar 14, 202421.3921.4021.2821.3821.38602,400
Mar 13, 202421.4121.5521.3921.4821.48610,800
Mar 12, 202421.3921.4121.2621.3221.32535,400
Mar 11, 202421.5421.6021.5121.5621.56464,300
Mar 08, 202421.4521.7021.4121.5221.52870,600
Mar 07, 202421.3021.3621.2421.3521.35650,000
Mar 06, 202421.1521.2721.0821.2121.21984,300
Mar 05, 202421.0821.1520.9921.0621.06894,100
Mar 04, 202420.7220.9520.6920.9220.92903,300
Mar 01, 202420.3020.6420.2120.5920.59826,200
Feb 29, 202420.2420.2720.1920.2120.21510,700
Feb 28, 202420.1020.1220.0720.1020.10277,800
Feb 27, 202420.1420.1420.0520.0620.06454,700
Feb 26, 202420.0420.1120.0220.0820.08399,700
Feb 23, 202420.0120.1820.0020.1320.13641,800
Feb 22, 202420.0120.0319.9720.0120.01669,100
Feb 21, 202420.0520.0719.9520.0220.02570,200
Feb 20, 202420.0720.0720.0020.0120.01499,300
Feb 16, 202419.7419.9219.7319.8819.88644,000
Feb 15, 202419.8019.8519.7519.8119.81611,400
Feb 14, 202419.6719.7319.6219.6919.69464,500
Feb 13, 202419.7819.7819.6819.7019.70628,700
Feb 12, 202419.9119.9819.8919.9619.96536,100
Feb 09, 202420.0120.0319.9720.0220.02583,000
Feb 08, 202420.0420.1220.0420.1020.10457,400
Feb 07, 202420.1120.2120.0920.1120.11463,700
Feb 06, 202420.0520.1620.0420.1320.13788,000
Feb 05, 202419.9520.0419.9320.0120.011,335,200
Feb 02, 202420.0820.1620.0520.1320.13633,800
Feb 01, 202420.2320.4120.1720.3120.31950,600
Jan 31, 202420.2020.3320.0820.1120.111,023,800
Jan 30, 202420.2320.2520.0620.1220.12802,400
Jan 29, 202420.1020.1219.9820.0920.09592,400
Jan 26, 202419.9819.9919.9319.9519.95502,400
Jan 25, 202419.9920.0219.9019.9719.97890,400
Jan 24, 202420.1020.1019.8919.9019.901,041,500
Jan 23, 202419.9820.0819.9820.0620.061,301,800
Jan 22, 202419.9820.0319.9419.9719.97508,500
Jan 19, 202420.0820.0820.0020.0520.05940,800
Jan 18, 202419.8920.0019.8820.0020.00682,200
Jan 17, 202419.9920.0019.7919.8319.83676,500
Jan 16, 202420.1820.1920.0220.0620.06493,200
Jan 12, 202420.3420.3920.1820.2420.24457,100
Jan 11, 202420.0720.1219.9120.0520.05720,900
Jan 10, 202420.0720.1019.9820.0020.00621,400
Jan 09, 202420.1320.1420.0320.0520.05600,800
Jan 08, 202419.9720.1419.9720.0520.05565,700
Jan 05, 202420.2520.4020.1720.2020.20585,000
Jan 04, 202420.1820.2520.1420.1920.19897,600
Jan 03, 202420.1520.2520.0820.1920.19957,400
Jan 02, 202420.4220.4820.3320.3420.34551,900
Dec 29, 202320.3720.4520.3620.3920.39557,400
Dec 28, 202320.5120.5820.4220.4320.43837,300
Dec 27, 202320.4520.6020.4320.5520.55558,400
Dec 26, 202320.3820.4620.3220.4620.46516,500
Dec 22, 202320.4420.4720.2820.3020.30557,700
Dec 21, 202320.1420.2320.1420.2120.21710,400
Dec 20, 202320.1220.1520.0720.0820.08535,600
Dec 19, 202320.0920.2420.0720.1820.181,023,600
Dec 18, 202320.0120.1119.9820.0320.03599,200
Dec 15, 202320.1120.1619.9319.9619.961,232,400
Dec 14, 202320.1420.2520.0720.1420.141,099,400
Dec 13, 202319.6120.0119.5720.0120.011,101,000
Dec 12, 202319.6119.6319.5619.5719.571,131,000
Dec 11, 202319.6819.6819.5419.5819.58812,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...