GraniteShares Gold Trust

BAR
🏛️ usa →
37.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 36.88 36.88 36.88 36.88 17.8K
09:32 36.88 36.88 36.88 36.88 2.5K
09:35 36.84 36.85 36.83 36.85 2.5K
09:36 36.82 36.82 36.82 36.82 0.1K
09:37 36.85 36.85 36.82 36.82 4.8K
09:38 36.80 36.80 36.80 36.80 0.3K
09:39 36.80 36.80 36.79 36.78 5.8K
09:41 36.76 36.76 36.76 36.76 3.2K
09:46 36.72 36.72 36.72 36.72 0.2K
09:47 36.71 36.71 36.69 36.69 1.9K
09:48 36.70 36.72 36.69 36.72 3.9K
09:50 36.70 36.70 36.70 36.70 1.3K
09:51 36.70 36.73 36.70 36.73 1.8K
09:58 36.78 36.78 36.78 36.78 2.7K
09:59 36.81 36.81 36.81 36.81 0.9K
10:01 36.78 36.78 36.77 36.77 8.3K
10:02 36.77 36.77 36.77 36.77 0.5K
10:04 36.73 36.73 36.73 36.73 2.9K
10:05 36.78 36.78 36.78 36.78 3.6K
10:08 36.73 36.73 36.73 36.73 2.6K
10:10 36.74 36.74 36.74 36.74 5.5K
10:13 36.75 36.76 36.75 36.76 0.4K
10:15 36.76 36.76 36.76 36.76 0.7K
10:19 36.78 36.78 36.78 36.78 2.4K
10:25 36.83 36.83 36.81 36.81 1.5K
10:29 36.79 36.79 36.79 36.79 1.1K
10:31 36.80 36.80 36.80 36.80 3.0K
10:33 36.78 36.78 36.78 36.78 3.0K
10:34 36.79 36.79 36.79 36.79 1.5K
10:35 36.79 36.79 36.78 36.78 0.5K
10:37 36.76 36.76 36.76 36.76 5.5K
10:38 36.75 36.75 36.74 36.75 12.6K
10:39 36.75 36.75 36.75 36.75 2.6K
10:40 36.72 36.72 36.72 36.72 5.4K
10:41 36.72 36.72 36.72 36.72 5.4K
10:42 36.73 36.73 36.73 36.73 3.3K
10:44 36.74 36.74 36.74 36.74 5.1K
10:46 36.75 36.75 36.75 36.75 0.3K
10:47 36.75 36.75 36.75 36.75 4.9K
10:49 36.75 36.75 36.75 36.74 3.0K
10:50 36.72 36.72 36.72 36.72 2.4K
10:51 36.72 36.72 36.72 36.72 0.3K
10:52 36.72 36.72 36.72 36.72 0.1K
10:54 36.72 36.72 36.72 36.71 1.3K
10:56 36.75 36.76 36.75 36.76 1.2K
11:05 36.77 36.77 36.77 36.77 1.4K
11:07 36.77 36.77 36.77 36.77 0.1K
11:08 36.76 36.76 36.76 36.76 0.3K
11:13 36.79 36.81 36.79 36.81 2.3K
11:15 36.82 36.83 36.82 36.83 6.5K
11:16 36.83 36.83 36.83 36.83 7.0K
11:17 36.83 36.83 36.83 36.83 2.0K
11:21 36.83 36.83 36.82 36.82 3.4K
11:22 36.83 36.83 36.82 36.82 3.7K
11:23 36.80 36.80 36.80 36.80 2.8K
11:25 36.78 36.80 36.78 36.79 6.0K
11:28 36.79 36.79 36.79 36.78 5.7K
11:29 36.77 36.77 36.77 36.77 0.1K
11:30 36.76 36.77 36.76 36.77 34.6K
11:31 36.77 36.77 36.77 36.77 0.7K
11:34 36.80 36.80 36.80 36.80 0.5K
11:36 36.81 36.81 36.80 36.80 3.3K
11:40 36.80 36.80 36.78 36.78 3.5K
11:44 36.82 36.82 36.82 36.82 3.0K
11:46 36.81 36.81 36.81 36.81 2.0K
11:48 36.80 36.80 36.80 36.80 2.2K
11:51 36.81 36.81 36.81 36.81 0.1K
11:53 36.80 36.80 36.80 36.80 0.3K
11:57 36.81 36.81 36.81 36.81 6.6K
12:00 36.83 36.83 36.83 36.83 0.4K
12:01 36.82 36.82 36.82 36.82 2.2K
12:04 36.83 36.83 36.83 36.83 2.9K
12:06 36.84 36.84 36.84 36.84 2.2K
12:09 36.86 36.86 36.86 36.86 1.2K
12:12 36.89 36.89 36.89 36.89 1.4K
12:20 36.87 36.87 36.87 36.87 1.7K
12:23 36.84 36.84 36.84 36.84 1.9K
12:26 36.83 36.83 36.83 36.83 3.9K
12:30 36.83 36.83 36.83 36.83 0.1K
12:31 36.83 36.83 36.83 36.83 2.0K
12:45 36.79 36.79 36.79 36.79 0.3K
12:46 36.80 36.80 36.80 36.80 0.5K
12:47 36.80 36.80 36.80 36.80 2.5K
12:50 36.80 36.80 36.80 36.80 0.1K
12:51 36.81 36.81 36.81 36.81 0.6K
12:53 36.82 36.82 36.81 36.82 5.2K
12:54 36.82 36.82 36.82 36.82 2.3K
12:55 36.80 36.80 36.80 36.80 0.1K
12:56 36.80 36.81 36.80 36.81 5.9K
12:57 36.80 36.81 36.80 36.81 5.2K
12:59 36.81 36.81 36.81 36.81 6.2K
13:00 36.80 36.81 36.80 36.81 1.8K
13:03 36.79 36.79 36.79 36.79 0.2K
13:05 36.80 36.80 36.80 36.80 0.2K
13:09 36.81 36.81 36.81 36.80 0.6K
13:10 36.81 36.81 36.81 36.81 6.0K
13:11 36.83 36.83 36.83 36.83 3.3K
13:12 36.83 36.83 36.83 36.83 1.8K
13:13 36.84 36.84 36.84 36.84 5.0K
13:15 36.86 36.88 36.86 36.88 9.7K
13:23 36.85 36.85 36.85 36.85 0.8K
13:24 36.87 36.87 36.87 36.87 6.6K
13:25 36.86 36.86 36.86 36.85 13.8K
13:33 36.85 36.85 36.85 36.85 3.8K
13:35 36.86 36.86 36.86 36.85 3.7K
13:37 36.84 36.84 36.84 36.84 1.8K
13:38 36.85 36.85 36.85 36.85 2.2K
13:39 36.85 36.85 36.85 36.85 2.8K
13:42 36.86 36.86 36.86 36.86 0.2K
13:45 36.87 36.87 36.87 36.87 0.2K
13:46 36.87 36.87 36.87 36.87 0.2K
13:47 36.86 36.86 36.86 36.86 0.5K
13:51 36.86 36.86 36.86 36.86 1.8K
13:52 36.87 36.87 36.87 36.87 0.1K
13:54 36.87 36.87 36.87 36.87 0.9K
13:59 36.89 36.89 36.89 36.89 2.3K
14:00 36.88 36.89 36.88 36.89 4.4K
14:02 36.91 36.91 36.91 36.91 7.2K
14:05 36.88 36.88 36.88 36.88 0.2K
14:09 36.87 36.87 36.87 36.87 1.1K
14:10 36.87 36.87 36.85 36.85 1.0K
14:11 36.83 36.83 36.83 36.83 2.1K
14:15 36.84 36.84 36.84 36.84 1.1K
14:18 36.87 36.87 36.87 36.87 1.8K
14:20 36.88 36.88 36.88 36.88 4.0K
14:21 36.91 36.91 36.91 36.91 5.1K
14:23 36.91 36.91 36.91 36.91 1.9K
14:24 36.91 36.91 36.91 36.91 1.7K
14:27 36.93 36.93 36.93 36.93 1.8K
14:30 36.97 36.97 36.97 36.97 3.7K
14:32 36.96 36.96 36.96 36.96 2.0K
14:33 36.96 36.96 36.95 36.95 3.0K
14:34 36.96 36.96 36.96 36.96 5.8K
14:39 37.01 37.01 37.01 37.01 1.3K
14:40 37.02 37.02 37.02 37.02 1.8K
14:44 37.02 37.02 37.02 37.02 0.6K
14:47 37.01 37.01 37.01 37.01 4.2K
14:49 37.00 37.00 37.00 37.00 2.0K
14:51 37.03 37.03 37.03 37.03 0.1K
14:53 37.02 37.03 37.02 37.03 1.9K
14:54 37.04 37.04 37.04 37.03 0.3K
14:55 37.04 37.04 37.04 37.03 0.2K
14:56 37.03 37.03 37.03 37.03 4.1K
15:00 36.99 36.99 36.99 36.99 0.5K
15:02 36.99 36.99 36.99 36.99 0.3K
15:04 37.02 37.02 37.02 37.02 2.2K
15:06 37.01 37.01 37.00 37.00 3.9K
15:08 37.02 37.02 37.02 37.02 2.3K
15:09 37.02 37.02 37.02 37.02 6.1K
15:14 37.01 37.01 37.01 37.01 5.3K
15:17 37.00 37.00 37.00 37.00 2.9K
15:18 37.01 37.01 37.01 37.01 1.0K
15:23 36.98 36.98 36.98 36.98 0.1K
15:27 36.98 36.98 36.98 36.98 2.0K
15:30 36.98 36.98 36.98 36.98 8.2K
15:31 36.99 36.99 36.97 36.97 10.8K
15:32 36.97 36.97 36.97 36.97 0.2K
15:33 36.96 36.96 36.96 36.96 5.5K
15:34 36.97 36.97 36.96 36.96 8.2K
15:35 36.96 36.96 36.96 36.96 5.0K
15:37 36.95 36.95 36.93 36.93 5.7K
15:38 36.93 36.93 36.93 36.93 3.4K
15:39 36.92 36.92 36.92 36.92 4.9K
15:40 36.92 36.93 36.92 36.93 7.9K
15:43 36.92 36.92 36.92 36.92 2.1K
15:44 36.92 36.92 36.92 36.92 3.8K
15:46 36.94 36.94 36.94 36.94 0.3K
15:47 36.94 36.96 36.94 36.96 26.7K
15:49 36.96 36.96 36.95 36.95 2.5K
15:50 36.94 36.94 36.94 36.94 2.0K
15:51 36.94 36.94 36.94 36.94 3.9K
15:52 36.94 36.94 36.94 36.94 5.3K
15:53 36.93 36.94 36.93 36.94 2.6K
15:55 36.93 36.93 36.93 36.92 0.9K
15:56 36.93 36.93 36.93 36.92 10.8K
15:58 36.93 36.93 36.93 36.92 3.2K
15:59 36.92 36.93 36.92 36.93 29.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 37.04 37.29 36.99 37.14 0.3M
2025-09-25 36.88 37.04 36.69 36.93 0.6M
2025-09-24 37.15 37.15 36.65 36.77 0.6M
2025-09-23 37.30 37.40 36.99 37.11 0.7M
2025-09-22 36.70 36.96 36.62 36.94 0.5M
2025-09-19 36.03 36.33 36.03 36.33 0.4M
2025-09-18 36.02 36.04 35.78 35.95 0.3M
2025-09-17 36.27 36.54 35.96 36.10 1.3M
2025-09-16 36.42 36.52 36.29 36.38 0.6M
2025-09-15 36.04 36.35 36.03 36.31 1.2M
2025-09-12 36.00 36.04 35.93 35.93 0.2M
2025-09-11 35.73 35.91 35.69 35.86 0.2M
2025-09-10 35.96 36.06 35.86 35.92 0.3M
2025-09-09 36.10 36.23 35.78 35.80 0.7M
2025-09-08 35.74 35.96 35.71 35.87 0.8M
2025-09-05 35.31 35.51 35.25 35.47 0.6M
2025-09-04 35.04 35.10 34.87 35.00 0.7M
2025-09-03 35.13 35.30 35.02 35.14 0.5M
2025-09-02 34.39 34.92 34.32 34.89 0.8M
2025-08-29 33.70 34.07 33.70 34.07 0.6M
2025-08-28 33.58 33.76 33.56 33.75 0.7M
2025-08-27 33.37 33.52 33.29 33.50 0.2M
2025-08-26 33.26 33.45 33.24 33.43 0.4M
2025-08-25 33.16 33.30 33.16 33.19 0.7M
2025-08-22 32.83 33.32 32.83 33.27 0.3M
2025-08-21 32.99 33.01 32.89 32.91 0.2M
2025-08-20 32.95 33.04 32.93 33.03 0.3M
2025-08-19 32.85 32.92 32.70 32.70 0.4M
2025-08-18 32.96 32.98 32.84 32.86 0.3M
2025-08-15 32.94 32.99 32.88 32.94 0.2M
2025-08-14 32.99 33.02 32.84 32.91 0.4M
2025-08-13 33.10 33.24 33.04 33.12 0.2M
2025-08-12 33.02 33.12 32.86 33.01 0.6M
2025-08-11 33.03 33.17 32.95 33.05 0.5M
2025-08-08 33.51 33.58 33.31 33.51 2.6M
2025-08-07 33.40 33.53 33.29 33.53 0.4M
2025-08-06 33.24 33.34 33.19 33.25 0.5M
2025-08-05 33.24 33.44 33.23 33.33 0.8M
2025-08-04 33.29 33.38 33.24 33.30 0.4M
2025-08-01 33.04 33.15 32.93 33.10 0.7M
2025-07-31 32.61 32.62 32.44 32.44 0.4M
2025-07-30 32.61 32.73 32.23 32.23 0.7M
2025-07-29 32.75 32.88 32.67 32.79 0.3M
2025-07-28 32.84 32.84 32.57 32.72 0.3M
2025-07-25 32.97 33.02 32.80 32.92 0.3M
2025-07-24 33.13 33.29 33.10 33.24 0.3M
2025-07-23 33.61 33.73 33.36 33.43 0.5M
2025-07-22 33.69 33.86 33.59 33.85 0.5M
2025-07-21 33.41 33.55 33.38 33.51 0.3M
2025-07-18 33.13 33.16 33.01 33.01 0.3M
2025-07-17 32.72 32.95 32.68 32.93 0.6M
2025-07-16 32.88 33.30 32.74 33.01 0.6M
2025-07-15 32.96 33.06 32.74 32.84 0.6M
2025-07-14 33.10 33.13 32.95 32.98 0.6M
2025-07-11 33.07 33.21 33.04 33.11 0.5M
2025-07-10 32.79 32.82 32.65 32.79 0.3M
2025-07-09 32.51 32.72 32.46 32.70 0.5M
2025-07-08 32.81 32.81 32.42 32.58 0.5M
2025-07-07 32.67 32.94 32.62 32.92 0.4M
2025-07-03 32.86 32.93 32.79 32.88 0.3M
2025-07-02 32.97 33.13 32.87 33.11 0.2M
2025-07-01 33.04 33.09 32.90 32.93 0.8M
2025-06-30 32.39 32.64 32.32 32.64 0.5M
2025-06-27 32.14 32.38 32.11 32.26 0.6M
2025-06-26 32.74 32.90 32.64 32.85 0.2M
2025-06-25 32.70 32.91 32.63 32.89 0.5M
2025-06-24 32.66 32.80 32.51 32.78 0.6M
2025-06-23 33.22 33.46 33.22 33.31 0.6M
2025-06-20 33.12 33.28 33.11 33.20 0.3M
2025-06-18 33.49 33.50 33.18 33.21 0.5M
2025-06-17 33.48 33.51 33.20 33.38 0.5M
2025-06-16 33.70 33.70 33.36 33.38 0.5M
2025-06-13 33.95 34.00 33.72 33.87 0.5M
2025-06-12 33.37 33.52 33.31 33.40 0.4M
2025-06-11 32.93 33.04 32.75 33.00 0.4M
2025-06-10 33.00 33.03 32.75 32.82 0.3M
2025-06-09 32.70 32.92 32.67 32.81 0.7M
2025-06-06 33.07 33.09 32.66 32.67 0.7M
2025-06-05 33.33 33.41 32.93 33.11 0.5M
2025-06-04 33.11 33.38 33.05 33.27 0.5M
2025-06-03 33.13 33.16 32.88 33.07 0.6M
2025-06-02 33.09 33.37 33.05 33.34 0.9M
2025-05-30 32.50 32.59 32.15 32.50 0.4M
2025-05-29 32.74 32.84 32.59 32.70 0.4M
2025-05-28 32.61 32.64 32.44 32.51 0.5M
2025-05-27 32.55 32.63 32.41 32.59 0.6M
2025-05-23 33.14 33.20 32.87 33.15 0.6M
2025-05-22 32.66 32.66 32.35 32.43 0.9M
2025-05-21 32.60 32.79 32.51 32.72 1.9M
2025-05-20 32.01 32.50 31.94 32.49 1.1M
2025-05-19 31.91 31.95 31.74 31.89 0.9M
2025-05-16 31.32 31.52 31.23 31.48 0.8M
2025-05-15 31.48 31.88 31.44 31.86 0.9M
2025-05-14 31.42 31.54 31.25 31.38 0.8M
2025-05-13 31.95 32.14 31.82 32.05 0.9M
2025-05-12 31.97 32.03 31.77 31.90 0.8M
2025-05-09 32.95 33.01 32.75 32.82 0.3M
2025-05-08 33.13 33.22 32.43 32.59 0.8M
2025-05-07 33.41 33.51 33.18 33.26 0.4M
2025-05-06 33.47 33.77 33.33 33.76 0.3M
2025-05-05 32.73 32.92 32.61 32.84 0.4M
2025-05-02 32.12 32.19 31.82 31.88 0.4M
2025-05-01 31.85 31.87 31.61 31.82 0.9M
2025-04-30 32.60 32.77 32.48 32.50 0.4M
2025-04-29 32.73 32.84 32.55 32.76 0.6M
2025-04-28 32.47 33.07 32.43 33.07 0.4M
2025-04-25 32.33 32.67 32.20 32.60 0.4M
2025-04-24 32.84 33.01 32.61 32.96 0.7M
2025-04-23 32.55 32.60 32.17 32.49 1.1M
2025-04-22 34.00 34.04 33.22 33.30 0.9M
2025-04-21 33.72 33.84 33.60 33.78 0.9M
2025-04-17 32.79 32.87 32.41 32.75 1.3M
2025-04-16 32.59 32.97 32.51 32.91 0.9M
2025-04-15 31.84 31.89 31.69 31.87 0.6M
2025-04-14 31.55 31.74 31.52 31.69 0.7M
2025-04-11 31.86 32.01 31.77 31.87 0.9M
2025-04-10 30.89 31.34 30.74 31.26 0.8M
2025-04-09 30.19 30.58 30.07 30.53 1.0M
2025-04-08 29.72 29.77 29.35 29.44 1.0M
2025-04-07 29.79 29.96 29.17 29.34 1.9M
2025-04-04 30.40 30.40 29.75 29.94 1.7M
2025-04-03 30.24 30.93 30.17 30.64 0.9M
2025-04-02 30.85 30.92 30.75 30.83 0.6M
2025-04-01 30.94 30.94 30.60 30.78 0.7M
2025-03-31 30.77 30.86 30.59 30.84 0.8M
2025-03-28 30.42 30.46 30.27 30.39 1.0M
2025-03-27 29.95 30.19 29.93 30.17 0.7M
2025-03-26 29.91 29.91 29.72 29.77 0.7M
2025-03-25 29.87 29.95 29.76 29.80 0.7M
2025-03-24 29.85 29.85 29.62 29.66 0.8M
2025-03-21 29.83 29.91 29.60 29.80 0.8M
2025-03-20 29.90 30.05 29.86 30.02 0.5M
2025-03-19 29.91 30.11 29.86 30.08 0.7M
2025-03-18 29.89 29.98 29.84 29.96 0.6M
2025-03-17 29.49 29.61 29.32 29.61 0.9M
2025-03-14 29.60 29.62 29.39 29.45 1.2M
2025-03-13 29.06 29.46 29.04 29.44 0.8M
2025-03-12 28.75 29.02 28.72 28.93 0.9M
2025-03-11 28.72 28.83 28.72 28.79 0.7M
2025-03-10 28.70 28.72 28.41 28.47 1.1M
2025-03-07 28.83 28.92 28.63 28.71 1.1M
2025-03-06 28.68 28.83 28.68 28.70 1.0M
2025-03-05 28.67 28.91 28.66 28.82 1.0M
2025-03-04 28.80 28.82 28.63 28.79 1.2M
2025-03-03 28.30 28.55 28.30 28.53 1.1M
2025-02-28 28.10 28.18 27.95 28.18 1.3M
2025-02-27 28.50 28.52 28.30 28.36 1.5M
2025-02-26 28.56 28.79 28.53 28.77 0.8M
2025-02-25 29.05 29.06 28.51 28.75 0.9M
2025-02-24 29.04 29.13 28.93 29.12 1.0M
2025-02-21 28.90 29.04 28.83 28.97 1.0M
2025-02-20 28.90 29.08 28.90 28.99 0.9M
2025-02-19 28.95 29.02 28.80 28.97 0.9M
2025-02-18 28.88 28.99 28.84 28.94 1.0M
2025-02-14 28.86 28.90 28.39 28.48 0.9M
2025-02-13 28.71 28.91 28.69 28.91 1.0M
2025-02-12 28.57 28.70 28.49 28.64 1.1M
2025-02-11 28.62 28.71 28.52 28.60 1.1M
2025-02-10 28.67 28.74 28.59 28.68 1.0M
2025-02-07 28.37 28.49 28.15 28.22 1.1M
2025-02-06 28.18 28.21 27.97 28.19 0.7M
2025-02-05 28.29 28.45 28.23 28.26 1.6M
2025-02-04 28.07 28.09 27.96 28.09 0.9M
2025-02-03 27.78 27.94 27.73 27.81 1.6M
2025-01-31 27.72 27.80 27.58 27.65 1.5M
2025-01-30 27.50 27.61 27.44 27.59 1.1M
2025-01-29 27.22 27.24 27.09 27.19 0.6M
2025-01-28 27.18 27.30 27.15 27.29 0.5M
2025-01-27 27.16 27.19 26.95 27.06 0.9M
2025-01-24 27.38 27.50 27.34 27.34 0.5M
2025-01-23 27.12 27.23 27.04 27.18 0.6M
2025-01-22 27.19 27.24 27.15 27.21 0.4M
2025-01-21 26.95 27.10 26.94 27.07 0.7M
2025-01-17 26.72 26.82 26.65 26.67 0.7M
2025-01-16 26.81 26.88 26.77 26.80 0.7M
2025-01-15 26.55 26.62 26.42 26.61 0.8M
2025-01-14 26.27 26.42 26.26 26.42 0.8M
2025-01-13 26.33 26.39 26.22 26.28 1.1M
2025-01-10 26.54 26.63 26.48 26.56 1.3M
2025-01-08 26.28 26.36 26.15 26.30 1.3M
2025-01-07 26.25 26.28 26.08 26.15 1.4M
2025-01-06 25.91 26.07 25.89 26.01 1.0M
2025-01-03 26.14 26.18 26.03 26.03 0.9M
2025-01-02 26.12 26.26 26.11 26.24 1.0M