Stockscreener 앱 받기
41.92
1.64%
-0.70
시장 영업 전:
40.99
-0.93
-2.22%
Graniteshares Gold Trust 주식 (BAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-09 | $42.95 | $41.70 | $1.25 | 208,433.0 | -1.64% |
| 2026-06-08 | $42.79 | $42.49 | $0.30 | 560,645.0 | +0.28% |
| 2026-06-05 | $43.39 | $42.48 | $0.915 | 332,924.0 | -3.65% |
| 2026-06-04 | $44.41 | $43.91 | $0.50 | 66,487.0 | +0.85% |
| 2026-06-03 | $43.90 | $43.59 | $0.31 | 156,318.0 | -1.02% |
| 2026-06-02 | $44.42 | $44.10 | $0.32 | 120,647.0 | +0.20% |
| 2026-06-01 | $44.26 | $43.80 | $0.455 | 343,433.0 | -1.39% |
| 2026-05-29 | $45.23 | $44.53 | $0.70 | 253,900.0 | +1.04% |
| 2026-05-28 | $44.44 | $43.50 | $0.94 | 287,114.0 | +1.03% |
| 2026-05-27 | $43.89 | $43.37 | $0.52 | 199,195.0 | -1.31% |
| 2026-05-26 | $44.62 | $44.15 | $0.47 | 144,243.0 | -0.02% |
| 2026-05-22 | $44.58 | $44.23 | $0.35 | 257,880.0 | -0.69% |
| 2026-05-21 | $44.86 | $44.19 | $0.6699 | 223,020.0 | -0.20% |
| 2026-05-20 | $44.83 | $43.99 | $0.84 | 256,395.0 | +1.50% |
| 2026-05-19 | $44.42 | $43.98 | $0.44 | 240,180.0 | -1.63% |
| 2026-05-18 | $45.13 | $44.65 | $0.485 | 286,474.0 | +0.27% |
| 2026-05-15 | $44.93 | $44.44 | $0.495 | 164,699.0 | -2.31% |
| 2026-05-14 | $46.25 | $45.81 | $0.44 | 110,243.0 | -0.80% |
| 2026-05-13 | $46.37 | $46.00 | $0.37 | 98,552.0 | -0.52% |
| 2026-05-12 | $46.43 | $45.67 | $0.76 | 144,691.0 | -0.45% |
Graniteshares Gold Trust 주식 (BAR) 연도별 가격 이력
이 심층 분석에서는 Graniteshares Gold Trust 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 Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Graniteshares Gold Trust 주식 (BAR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $44.42 | $41.70 | $2.72 | 1,997,320.0 | -6.26% |
| 2026-05 | $46.90 | $43.37 | $3.53 | 5,047,771.0 | -1.54% |
| 2026-04 | $48.11 | $44.41 | $3.69 | 5,470,310.0 | -1.54% |
| 2026-03 | $52.74 | $42.85 | $9.89 | 13,069,067.0 | -11.05% |
| 2026-02 | $51.87 | $45.30 | $6.57 | 21,370,685.0 | +8.68% |
| 2026-01 | $54.62 | $42.47 | $12.16 | 49,021,848.0 | +12.31% |
Graniteshares Gold Trust 주식 (BAR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.83 | $41.03 | $3.80 | 13,833,501.0 | +2.94% |
| 2025-11 | $41.58 | $38.73 | $2.85 | 16,441,595.0 | +5.35% |
| 2025-10 | $43.19 | $37.64 | $5.55 | 29,642,464.0 | +3.63% |
| 2025-09 | $38.06 | $34.32 | $3.75 | 12,450,046.0 | +11.71% |
| 2025-08 | $34.07 | $32.70 | $1.37 | 11,293,832.0 | +5.02% |
| 2025-07 | $33.86 | $32.23 | $1.63 | 9,748,706.0 | -0.61% |
| 2025-06 | $34.00 | $32.11 | $1.89 | 10,288,665.0 | +0.43% |
| 2025-05 | $33.77 | $31.23 | $2.54 | 14,928,211.0 | +0.00% |
| 2025-04 | $34.04 | $29.17 | $4.87 | 18,181,441.0 | +5.38% |
| 2025-03 | $30.86 | $28.30 | $2.55 | 16,942,925.0 | +9.44% |
| 2025-02 | $29.13 | $27.73 | $1.40 | 20,171,907.0 | +1.92% |
| 2025-01 | $27.80 | $25.89 | $1.91 | 17,722,694.0 | +6.80% |
Graniteshares Gold Trust 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% |
0.53%
0.97%
자본화:
|
볼륨(24시간):