14-day Premium Trial Subscription Try For FreeTry Free

GraniteShares Gold Trust ETF Price (Quote)

$23.87
+0.380 (+1.62%)
At Close: May 17, 2024

Range Low Price High Price Comment
30 days $22.51 $23.90 Friday, 17th May 2024 BAR stock ended at $23.87. This is 1.62% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.93% from a day low at $23.68 to a day high of $23.90.
90 days $19.95 $24.03
52 weeks $17.95 $24.03

Historical GraniteShares Gold Trust prices

Date Open High Low Close Volume
Dec 22, 2023 $20.44 $20.47 $20.29 $20.30 557 700
Dec 21, 2023 $20.14 $20.23 $20.14 $20.21 710 182
Dec 20, 2023 $20.12 $20.15 $20.07 $20.08 535 649
Dec 19, 2023 $20.09 $20.24 $20.07 $20.18 1 023 496
Dec 18, 2023 $20.01 $20.11 $19.98 $20.03 588 998
Dec 15, 2023 $20.11 $20.16 $19.93 $19.96 1 232 180
Dec 14, 2023 $20.14 $20.25 $20.07 $20.14 1 098 968
Dec 13, 2023 $19.61 $20.02 $19.57 $20.01 1 100 059
Dec 12, 2023 $19.61 $19.63 $19.56 $19.57 1 130 953
Dec 11, 2023 $19.68 $19.68 $19.54 $19.58 812 172
Dec 08, 2023 $19.84 $19.92 $19.73 $19.80 1 098 251
Dec 07, 2023 $20.10 $20.11 $19.98 $20.07 1 058 200
Dec 06, 2023 $20.10 $20.11 $20.01 $20.04 956 409
Dec 05, 2023 $20.02 $20.04 $19.89 $19.97 891 660
Dec 04, 2023 $20.23 $20.31 $19.98 $20.05 2 006 176
Dec 01, 2023 $20.15 $20.52 $20.14 $20.47 990 764
Nov 30, 2023 $20.16 $20.19 $20.10 $20.13 771 581
Nov 29, 2023 $20.18 $20.27 $20.17 $20.23 746 637
Nov 28, 2023 $20.05 $20.20 $20.01 $20.19 823 601
Nov 27, 2023 $19.89 $19.93 $19.84 $19.93 735 761
Nov 24, 2023 $19.80 $19.82 $19.75 $19.79 383 391
Nov 22, 2023 $19.77 $19.81 $19.66 $19.69 709 024
Nov 21, 2023 $19.80 $19.86 $19.75 $19.76 819 423
Nov 20, 2023 $19.45 $19.57 $19.44 $19.56 709 926
Nov 17, 2023 $19.63 $19.64 $19.57 $19.58 507 929

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BAR stock historical prices to predict future price movements?
Trend Analysis: Examine the BAR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BAR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About GraniteShares Gold Trust

The investment seeks to reflect generally the performance of the price of gold. The Shares are intended to constitute a simple and cost-effective means of making an investment similar to an investment in gold.... BAR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT