Stockscreener 앱 받기
28.48
1.02%
0.285
Graniteshares Gold Shares 주식 (BAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $28.48 | $28.34 | $0.1401 | 148,178.0 | +0.99% |
| 2025-02-06 | $28.21 | $27.97 | $0.24 | 716,698.0 | -0.25% |
| 2025-02-05 | $28.45 | $28.23 | $0.2203 | 1,595,704.0 | +0.61% |
| 2025-02-04 | $28.09 | $27.96 | $0.13 | 936,793.0 | +1.01% |
| 2025-02-03 | $27.94 | $27.73 | $0.21 | 1,584,995.0 | +0.58% |
| 2025-01-31 | $27.80 | $27.57 | $0.2251 | 1,487,795.0 | +0.22% |
| 2025-01-30 | $27.61 | $27.44 | $0.1703 | 1,145,068.0 | +1.47% |
| 2025-01-29 | $27.24 | $27.09 | $0.1501 | 568,468.0 | -0.37% |
| 2025-01-28 | $27.30 | $27.15 | $0.145 | 459,144.0 | +0.85% |
| 2025-01-27 | $27.19 | $26.95 | $0.2401 | 852,052.0 | -1.02% |
| 2025-01-24 | $27.50 | $27.34 | $0.1599 | 523,695.0 | +0.59% |
| 2025-01-23 | $27.23 | $27.04 | $0.1889 | 607,082.0 | -0.11% |
| 2025-01-22 | $27.24 | $27.15 | $0.09 | 381,197.0 | +0.52% |
| 2025-01-21 | $27.10 | $26.93 | $0.165 | 724,913.0 | +1.50% |
| 2025-01-17 | $26.82 | $26.65 | $0.1735 | 700,140.0 | -0.49% |
| 2025-01-16 | $26.88 | $26.77 | $0.1193 | 685,701.0 | +0.71% |
| 2025-01-15 | $26.61 | $26.42 | $0.1966 | 813,681.0 | +0.72% |
| 2025-01-14 | $26.42 | $26.25 | $0.165 | 814,326.0 | +0.53% |
| 2025-01-13 | $26.39 | $26.21 | $0.175 | 1,061,566.0 | -1.05% |
| 2025-01-10 | $26.63 | $26.48 | $0.1501 | 1,338,119.0 | +0.99% |
| 2025-01-08 | $26.36 | $26.15 | $0.2085 | 1,304,421.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $28.48 | $27.73 | $0.7501 | 4,982,368.0 | +2.97% |
| 2025-01 | $27.80 | $25.89 | $1.91 | 17,722,694.0 | +6.80% |
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%
자본화:
|
볼륨(24시간):