Stockscreener 앱 받기
26.00
0.09%
-0.027
Graniteshares Gold Shares 주식 (BAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $26.07 | $25.89 | $0.175 | 886,904.0 | -0.12% |
| 2025-01-03 | $26.18 | $26.03 | $0.15 | 853,316.0 | -0.80% |
| 2025-01-02 | $26.26 | $26.11 | $0.149 | 980,095.0 | +1.35% |
| 2024-12-31 | $25.93 | $25.77 | $0.165 | 1,158,582.0 | +0.58% |
| 2024-12-30 | $25.93 | $25.62 | $0.31 | 1,132,679.0 | -0.27% |
| 2024-12-27 | $25.88 | $25.78 | $0.095 | 936,835.0 | -0.73% |
| 2024-12-26 | $26.04 | $25.89 | $0.147 | 957,166.0 | +0.66% |
| 2024-12-24 | $25.84 | $25.75 | $0.0949 | 435,905.0 | +0.23% |
| 2024-12-23 | $25.84 | $25.74 | $0.1001 | 1,360,237.0 | -0.46% |
| 2024-12-20 | $25.97 | $25.80 | $0.1751 | 1,097,287.0 | +1.01% |
| 2024-12-19 | $25.67 | $25.53 | $0.1352 | 1,498,871.0 | +0.20% |
| 2024-12-18 | $26.07 | $25.54 | $0.53 | 1,509,575.0 | -1.92% |
| 2024-12-17 | $26.14 | $26.02 | $0.125 | 850,314.0 | -0.34% |
| 2024-12-16 | $26.25 | $26.14 | $0.11 | 869,619.0 | +0.11% |
| 2024-12-13 | $26.29 | $26.12 | $0.17 | 1,850,180.0 | -1.13% |
| 2024-12-12 | $26.54 | $26.40 | $0.1435 | 1,496,562.0 | -1.38% |
| 2024-12-11 | $26.86 | $26.62 | $0.245 | 2,119,232.0 | +0.94% |
| 2024-12-10 | $26.60 | $26.50 | $0.1067 | 678,515.0 | +1.22% |
| 2024-12-09 | $26.41 | $26.23 | $0.1847 | 742,600.0 | +0.96% |
Graniteshares Gold Shares 주식 (BAR) 연도별 가격 이력
이 심층 분석에서는 Graniteshares Gold Shares 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BAR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Graniteshares Gold Shares 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Graniteshares Gold Shares 주식 (BAR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $26.26 | $25.89 | $0.369 | 2,720,315.0 | +0.42% |
Graniteshares Gold Shares 주식 (BAR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.86 | $25.53 | $1.34 | 22,725,881.0 | -1.94% |
| 2024-11 | $27.25 | $25.24 | $2.01 | 18,087,275.0 | -3.14% |
| 2024-10 | $27.54 | $25.71 | $1.83 | 17,547,715.0 | +4.35% |
| 2024-09 | $26.43 | $24.42 | $2.01 | 15,987,952.0 | +5.14% |
| 2024-08 | $24.99 | $23.52 | $1.47 | 17,598,710.0 | +2.11% |
| 2024-07 | $24.53 | $22.91 | $1.62 | 27,944,150.0 | +5.36% |
| 2024-06 | $23.49 | $22.60 | $0.8899 | 36,881,093.0 | -0.17% |
| 2024-05 | $24.09 | $22.51 | $1.57 | 17,446,702.0 | +1.68% |
| 2024-04 | $24.03 | $22.02 | $2.01 | 25,119,837.0 | +3.01% |
| 2024-03 | $21.99 | $20.21 | $1.78 | 13,705,047.0 | +8.66% |
| 2024-02 | $20.41 | $19.62 | $0.7917 | 12,113,342.0 | +0.50% |
| 2024-01 | $20.48 | $19.79 | $0.683 | 15,389,143.0 | -1.37% |
Graniteshares Gold Shares 주식 (BAR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.61 | $19.54 | $1.07 | 18,274,896.0 | +1.29% |
| 2023-11 | $20.27 | $19.11 | $1.16 | 17,334,796.0 | +2.55% |
| 2023-10 | $19.88 | $17.95 | $1.93 | 21,983,722.0 | +7.39% |
| 2023-09 | $19.31 | $18.26 | $1.05 | 12,353,911.0 | -4.79% |
| 2023-08 | $19.33 | $18.65 | $0.68 | 14,463,173.0 | -1.18% |
| 2023-07 | $19.64 | $18.83 | $0.81 | 11,150,008.0 | +2.21% |
| 2023-06 | $19.62 | $18.73 | $0.895 | 14,634,812.0 | -2.16% |
| 2023-05 | $20.38 | $19.19 | $1.19 | 16,040,601.0 | -1.32% |
| 2023-04 | $20.28 | $19.53 | $0.75 | 7,505,261.0 | +0.92% |
| 2023-03 | $19.83 | $17.95 | $1.88 | 16,689,397.0 | +7.88% |
| 2023-02 | $19.36 | $17.91 | $1.45 | 11,269,937.0 | -5.26% |
| 2023-01 | $19.29 | $18.08 | $1.21 | 7,893,796.0 | +5.76% |
0.01%
0.69%
자본화:
|
볼륨(24시간):