Quantcast

GraniteShares Gold Trust Shares of Beneficial Interest Historical Stock Prices

(ETF)
BAR 
$12.73
*  
0.04
0.32%
Get BAR Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading BAR now


Community Rating:
View:    BAR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.69 12.7563 12.6802 12.73 101,990
04/24/2019 12.7 12.7563 12.6802 12.73 101,990
04/23/2019 12.65 12.6998 12.6 12.69 54,679
04/22/2019 12.7 12.73 12.69 12.7 71,004
04/18/2019 12.68 12.75 12.68 12.71 943,648
04/17/2019 12.72 12.73 12.68 12.71 46,278
04/16/2019 12.73 12.74 12.69 12.73 136,670
04/15/2019 12.79 12.865 12.79 12.83 69,732
04/12/2019 12.87 12.9107 12.8648 12.87 28,020
04/11/2019 12.97 12.97 12.8514 12.87 73,204
04/10/2019 13.02 13.14 13.008 13.05 58,592
04/09/2019 13.03 13.03 12.996 13.01 46,264
04/08/2019 12.99 13.0053 12.9289 12.955 50,703
04/05/2019 12.87 12.901 12.8513 12.88 59,885
04/04/2019 12.8 12.9199 12.76 12.9 46,235
04/03/2019 12.86 12.9 12.849 12.85 92,385
04/02/2019 12.85 12.89 12.85 12.8742 79,850
04/01/2019 12.92 12.9299 12.83 12.83 95,252
03/29/2019 12.96 12.96 12.882 12.89 103,411
03/28/2019 12.93 12.94 12.85 12.88 120,208
03/27/2019 13.16 13.16 13.04 13.05 64,325
03/26/2019 13.15 13.17 13.09 13.15 55,218
03/25/2019 13.15 13.22 13.13 13.19 79,363
03/22/2019 13.08 13.1399 13.07 13.08 75,186
03/21/2019 13.15 13.15 13.0262 13.06 56,651
03/20/2019 13.06 13.21 12.96 13.1 521,373
03/19/2019 13.06 13.07 13.02 13.03 234,853
03/18/2019 13.03 13.06 12.98 13 181,910
03/15/2019 12.99 13.04 12.98 12.98 460,057
03/14/2019 12.9 12.95 12.9 12.92 51,141
03/13/2019 13.06 13.0921 13.0201 13.08 29,779
03/12/2019 12.95 12.9928 12.9203 12.97 38,527
03/11/2019 12.92 12.925 12.87 12.9 11,646
03/08/2019 12.95 12.9655 12.931 12.9655 70,580
03/07/2019 12.807 12.8436 12.807 12.8202 97,720
03/06/2019 12.818 12.8397 12.8054 12.8397 54,020
03/05/2019 12.814 12.846 12.788 12.845 128,770
03/04/2019 12.827 12.8447 12.7973 12.8355 83,190
03/01/2019 13.029 13.075 12.867 12.8678 462,540
02/28/2019 13.166 13.166 13.089 13.089 118,040
02/27/2019 13.202 13.206 13.133 13.1661 163,580
02/26/2019 13.234 13.2569 13.212 13.2527 90,450
02/25/2019 13.284 13.284 13.2147 13.2367 125,220
02/22/2019 13.2657 13.289 13.238 13.2487 79,250
02/21/2019 13.312 13.3136 13.2034 13.2034 56,460
02/20/2019 13.4069 13.4235 13.354 13.354 51,580
02/19/2019 13.302 13.377 13.302 13.377 161,930
02/15/2019 13.1385 13.186 13.111 13.173 97,270
02/14/2019 13.075 13.102 13.0446 13.0883 81,390
02/13/2019 13.077 13.1365 13.02 13.02 80,820
02/12/2019 13.082 13.082 13.052 13.0748 78,070
02/11/2019 13.009 13.0621 13.009 13.047 147,860
02/08/2019 13.097 13.12 13.097 13.1076 98,420
02/07/2019 13.077 13.079 13.0391 13.068 61,140
02/06/2019 13.109 13.109 13.03 13.03 194,830
02/05/2019 13.119 13.119 13.106 13.1135 58,640
02/04/2019 13.084 13.1175 13.083 13.086 230,410
02/01/2019 13.1919 13.192 13.125 13.141 811,460
01/31/2019 13.214 13.214 13.1601 13.1619 834,770
01/30/2019 13.075 13.19 13.0572 13.152 99,680
01/29/2019 13.054 13.081 13.03 13.08 82,310
01/28/2019 12.953 13.005 12.953 13.0037 173,920
01/25/2019 12.905 12.9573 12.905 12.9573 76,260
01/24/2019 12.801 12.801 12.7633 12.778 90,240
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for BAR

Research Brokers before you trade

Want to trade FX?



Smart Portfolio