NYSEARCA:BAR
GraniteShares Gold Trust ETF Price (Quote)
$22.76
-0.0700 (-0.307%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.25 | $24.03 | Thursday, 2nd May 2024 BAR stock ended at $22.76. This is 0.307% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.01% from a day low at $22.58 to a day high of $22.81. |
| 90 days | $19.62 | $24.03 | |
| 52 weeks | $17.95 | $24.03 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $22.63 | $22.81 | $22.58 | $22.76 | 1 006 357 |
| May 01, 2024 | $22.75 | $23.00 | $22.71 | $22.83 | 993 994 |
| Apr 30, 2024 | $22.79 | $22.86 | $22.62 | $22.62 | 1 169 725 |
| Apr 29, 2024 | $23.07 | $23.19 | $22.99 | $23.08 | 945 316 |
| Apr 26, 2024 | $23.13 | $23.17 | $23.01 | $23.12 | 672 971 |
| Apr 25, 2024 | $22.90 | $23.18 | $22.89 | $23.06 | 1 194 444 |
| Apr 24, 2024 | $22.94 | $23.10 | $22.89 | $22.92 | 601 545 |
| Apr 23, 2024 | $22.86 | $23.04 | $22.83 | $22.96 | 745 994 |
| Apr 22, 2024 | $23.11 | $23.17 | $22.98 | $23.03 | 824 582 |
| Apr 19, 2024 | $23.53 | $23.74 | $23.50 | $23.60 | 1 310 859 |
| Apr 18, 2024 | $23.64 | $23.65 | $23.42 | $23.53 | 1 077 521 |
| Apr 17, 2024 | $23.61 | $23.68 | $23.33 | $23.44 | 1 405 365 |
| Apr 16, 2024 | $23.50 | $23.70 | $23.37 | $23.61 | 1 378 051 |
| Apr 15, 2024 | $23.27 | $23.60 | $22.98 | $23.58 | 1 283 318 |
| Apr 12, 2024 | $23.68 | $24.03 | $23.08 | $23.15 | 2 090 602 |
| Apr 11, 2024 | $23.16 | $23.47 | $23.05 | $23.45 | 1 104 519 |
| Apr 10, 2024 | $23.00 | $23.25 | $22.92 | $23.02 | 1 766 430 |
| Apr 09, 2024 | $23.25 | $23.36 | $23.12 | $23.24 | 1 023 674 |
| Apr 08, 2024 | $23.06 | $23.14 | $22.91 | $23.10 | 948 792 |
| Apr 05, 2024 | $22.68 | $23.03 | $22.65 | $22.97 | 1 087 163 |
| Apr 04, 2024 | $22.63 | $22.78 | $22.54 | $22.58 | 1 251 700 |
| Apr 03, 2024 | $22.49 | $22.72 | $22.46 | $22.70 | 793 102 |
| Apr 02, 2024 | $22.31 | $22.53 | $22.25 | $22.52 | 1 172 454 |
| Apr 01, 2024 | $22.27 | $22.27 | $22.03 | $22.18 | 964 422 |
| Mar 28, 2024 | $21.83 | $21.99 | $21.77 | $21.96 | 797 504 |
