NYSEARCA:BAR
GraniteShares Gold Trust ETF Price (Quote)
$23.98
+0.110 (+0.461%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $22.51 | $24.09 | Monday, 20th May 2024 BAR stock ended at $23.98. This is 0.461% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 1.11% from a day low at $23.82 to a day high of $24.09. |
90 days | $19.95 | $24.09 | |
52 weeks | $17.95 | $24.09 |
Date | Open | High | Low | Close | Volume |
Sep 08, 2023 | $19.02 | $19.09 | $18.97 | $18.98 | 335 874 |
Sep 07, 2023 | $19.01 | $19.02 | $18.97 | $18.99 | 459 116 |
Sep 06, 2023 | $19.01 | $19.08 | $18.95 | $18.97 | 788 371 |
Sep 05, 2023 | $19.13 | $19.12 | $19.05 | $19.06 | 549 132 |
Sep 01, 2023 | $19.27 | $19.30 | $19.14 | $19.21 | 345 608 |
Aug 31, 2023 | $19.24 | $19.24 | $19.18 | $19.20 | 653 712 |
Aug 30, 2023 | $19.25 | $19.28 | $19.22 | $19.23 | 491 390 |
Aug 29, 2023 | $18.99 | $19.18 | $18.97 | $19.18 | 627 668 |
Aug 28, 2023 | $18.95 | $19.06 | $18.93 | $18.99 | 656 498 |
Aug 25, 2023 | $18.93 | $19.01 | $18.84 | $18.93 | 955 325 |
Aug 24, 2023 | $18.95 | $19.03 | $18.92 | $18.96 | 511 211 |
Aug 23, 2023 | $18.90 | $19.00 | $18.88 | $18.97 | 697 989 |
Aug 22, 2023 | $18.74 | $18.79 | $18.69 | $18.78 | 474 195 |
Aug 21, 2023 | $18.75 | $18.75 | $18.65 | $18.74 | 451 993 |
Aug 18, 2023 | $18.75 | $18.77 | $18.67 | $18.69 | 750 059 |
Aug 17, 2023 | $18.82 | $18.82 | $18.65 | $18.69 | 940 500 |
Aug 16, 2023 | $18.82 | $18.86 | $18.71 | $18.73 | 845 896 |
Aug 15, 2023 | $18.83 | $18.91 | $18.81 | $18.83 | 812 648 |
Aug 14, 2023 | $18.85 | $18.93 | $18.83 | $18.88 | 434 900 |
Aug 11, 2023 | $18.94 | $19.01 | $18.92 | $18.93 | 397 450 |
Aug 10, 2023 | $19.00 | $19.05 | $18.93 | $18.94 | 509 159 |
Aug 09, 2023 | $19.05 | $19.07 | $18.95 | $18.95 | 687 326 |
Aug 08, 2023 | $19.05 | $19.11 | $19.03 | $19.05 | 587 805 |
Aug 07, 2023 | $19.20 | $19.20 | $19.12 | $19.17 | 408 691 |
Aug 04, 2023 | $19.21 | $19.27 | $19.18 | $19.20 | 584 670 |
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.
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.
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.
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.