GraniteShares Gold Trust (BAR)
23.11
+0.05
(+0.22%)
USD |
NYSEARCA |
Apr 26, 12:31
BAR Price: 23.11 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 22.90 | 23.18 | 22.89 | 23.06 | 1.195M |
Apr 24, 2024 | 22.94 | 23.10 | 22.89 | 22.92 | 601545.0 |
Apr 23, 2024 | 22.86 | 23.05 | 22.83 | 22.96 | 746065.0 |
Apr 22, 2024 | 23.11 | 23.16 | 22.98 | 23.03 | 824582.0 |
Apr 19, 2024 | 23.53 | 23.74 | 23.50 | 23.60 | 1.311M |
Apr 18, 2024 | 23.64 | 23.65 | 23.42 | 23.53 | 1.378M |
Apr 17, 2024 | 23.61 | 23.68 | 23.33 | 23.44 | 1.405M |
Apr 16, 2024 | 23.50 | 23.70 | 23.36 | 23.61 | 1.378M |
Apr 15, 2024 | 23.27 | 23.60 | 22.98 | 23.58 | 1.283M |
Apr 12, 2024 | 23.68 | 24.03 | 23.08 | 23.15 | 2.091M |
Apr 11, 2024 | 23.16 | 23.47 | 23.05 | 23.45 | 1.106M |
Apr 10, 2024 | 23.00 | 23.25 | 22.92 | 23.02 | 1.766M |
Apr 09, 2024 | 23.25 | 23.36 | 23.12 | 23.24 | 1.025M |
Apr 08, 2024 | 23.06 | 23.14 | 22.91 | 23.10 | 948968.0 |
Apr 05, 2024 | 22.68 | 23.03 | 22.65 | 22.97 | 1.087M |
Apr 04, 2024 | 22.63 | 22.78 | 22.54 | 22.58 | 1.252M |
Apr 03, 2024 | 22.49 | 22.72 | 22.46 | 22.70 | 793102.0 |
Apr 02, 2024 | 22.31 | 22.53 | 22.25 | 22.52 | 1.173M |
Apr 01, 2024 | 22.27 | 22.28 | 22.02 | 22.18 | 964432.0 |
Mar 28, 2024 | 21.83 | 21.99 | 21.76 | 21.96 | 768188.0 |
Mar 27, 2024 | 21.61 | 21.70 | 21.59 | 21.67 | 533539.0 |
Mar 26, 2024 | 21.63 | 21.65 | 21.47 | 21.53 | 650958.0 |
Mar 25, 2024 | 21.49 | 21.55 | 21.45 | 21.46 | 623335.0 |
Mar 22, 2024 | 21.50 | 21.55 | 21.33 | 21.39 | 509734.0 |
Mar 21, 2024 | 21.76 | 21.76 | 21.42 | 21.56 | 736021.0 |
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).
Price Range, Past 5 Years
12.67
Minimum
May 02 2019
23.61
Maximum
Apr 16 2024
17.81
Average
18.00
Median
Jul 08 2020
Price Benchmarks
SPDR® Gold Shares | 216.16 |
abrdn Physical Gold Shares ETF | 22.33 |
iShares Gold Trust | 44.17 |
SPDR® Gold MiniShares | 46.31 |
iShares® Gold Trust Micro | 23.32 |