GraniteShares Gold Trust (BAR)
19.39
+0.10
(+0.52%)
USD |
NYSEARCA |
Jun 05, 12:32
BAR Price: 19.39 for June 5, 2023
Price Chart
Historical Price Data
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).
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
VanEck Merk Gold Trust | 18.99 |
iShares® Gold Trust Micro | 19.56 |
SPDR® Gold Shares | 181.93 |
iShares Gold Trust | 37.12 |
SPDR® Gold MiniShares | 38.88 |