32.64
price up icon1.18%   0.38
pre-market  시장 영업 전:  33.06   0.42   +1.29%
loading

Graniteshares Gold Shares 주식 (BAR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-30 $32.64 $32.31 $0.325 490,660.0 +1.18%
2025-06-27 $32.38 $32.11 $0.2653 588,631.0 -1.80%
2025-06-26 $32.90 $32.64 $0.2553 232,832.0 -0.12%
2025-06-25 $32.91 $32.63 $0.2751 538,730.0 +0.34%
2025-06-24 $32.80 $32.51 $0.2899 645,662.0 -1.59%
2025-06-23 $33.46 $33.22 $0.24 634,450.0 +0.33%
2025-06-20 $33.28 $33.11 $0.17 270,988.0 -0.03%
2025-06-18 $33.50 $33.18 $0.32 494,334.0 -0.51%
2025-06-17 $33.51 $33.20 $0.3097 485,593.0 +0.00%
2025-06-16 $33.70 $33.36 $0.3399 497,413.0 -1.45%
2025-06-13 $34.00 $33.72 $0.28 519,502.0 +1.41%
2025-06-12 $33.52 $33.31 $0.205 438,731.0 +1.21%
2025-06-11 $33.04 $32.75 $0.2901 384,043.0 +0.55%
2025-06-10 $33.03 $32.74 $0.285 289,463.0 +0.03%
2025-06-09 $32.92 $32.67 $0.25 655,556.0 +0.43%
2025-06-06 $33.09 $32.66 $0.4275 688,905.0 -1.33%
2025-06-05 $33.41 $32.93 $0.48 527,192.0 -0.48%
2025-06-04 $33.38 $33.05 $0.33 451,840.0 +0.60%
2025-06-03 $33.16 $32.88 $0.2751 582,733.0 -0.81%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $34.00 $32.11 $1.89 10,779,325.0 +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 Shares 주식 (BAR) 가격 이력 2024

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

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%
exchange_traded_fund VTV
$176.74
price up icon 0.04%
exchange_traded_fund VUG
$438.40
price up icon 0.46%
exchange_traded_fund IJH
$62.02
price up icon 0.00%
exchange_traded_fund EFA
$89.39
price up icon 0.06%
exchange_traded_fund IWF
$424.58
price up icon 0.68%
exchange_traded_fund QQQ
$551.64
price up icon 0.65%
자본화:     |  볼륨(24시간):