BAR Price

GraniteShares Gold Trust (BAR)

19.39 +0.10 (+0.52%) USD | NYSEARCA | Jun 05, 12:32

Price Chart

Historical Price Data

View and export this data back to 2017. Upgrade now.

Date	Open	High	Low	Close	Volume
Jun 02, 2023	19.55	19.56	19.28	19.29	855099.0
Jun 01, 2023	19.48	19.62	19.48	19.58	505592.0
May 31, 2023	19.43	19.55	19.42	19.43	846925.0
May 30, 2023	19.36	19.44	19.31	19.40	583326.0
May 26, 2023	19.28	19.32	19.20	19.27	457265.0
May 25, 2023	19.31	19.32	19.19	19.21	708608.0
May 24, 2023	19.56	19.56	19.38	19.39	1.084M
May 23, 2023	19.49	19.58	19.45	19.55	768094.0
May 22, 2023	19.53	19.59	19.50	19.53	683902.0
May 19, 2023	19.42	19.64	19.38	19.56	594659.0
May 18, 2023	19.41	19.42	19.32	19.37	812613.0
May 17, 2023	19.65	19.65	19.56	19.64	682068.0
May 16, 2023	19.89	19.91	19.66	19.71	651542.0
May 15, 2023	19.95	20.02	19.94	19.95	443081.0
May 12, 2023	19.98	20.02	19.89	19.90	597897.0
May 11, 2023	20.08	20.12	19.92	19.95	965608.0
May 10, 2023	20.14	20.20	20.02	20.11	1.224M
May 09, 2023	20.05	20.17	20.04	20.15	764487.0
May 08, 2023	20.02	20.09	19.98	20.01	614774.0
May 05, 2023	19.89	19.99	19.79	19.98	794603.0
May 04, 2023	20.13	20.38	20.12	20.29	599300.0
May 03, 2023	19.99	20.15	19.92	20.14	815639.0
May 02, 2023	19.67	19.99	19.67	19.97	1.082M
May 01, 2023	19.82	19.84	19.59	19.59	400222.0
Apr 28, 2023	19.69	19.74	19.62	19.69	359425.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

11.72

Minimum

Aug 16 2018

20.51

Maximum

Aug 06 2020

16.49

Average

17.37

Median

Jun 19 2020

Price Benchmarks