Stockscreener 앱 받기
51.05
0.29%
-0.15
시간 외 거래:
51.47
0.42
+0.82%
Graniteshares Gold Shares 주식 (BAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-11 | $51.18 | $50.72 | $0.46 | 206,720.0 | -0.29% |
| 2026-03-10 | $51.57 | $50.84 | $0.73 | 424,994.0 | +1.11% |
| 2026-03-09 | $50.66 | $49.84 | $0.815 | 406,722.0 | -0.24% |
| 2026-03-06 | $50.96 | $50.07 | $0.89 | 435,937.0 | +1.54% |
| 2026-03-05 | $50.45 | $49.75 | $0.70 | 637,722.0 | -1.13% |
| 2026-03-04 | $51.06 | $50.34 | $0.7237 | 493,077.0 | +0.72% |
| 2026-03-03 | $50.72 | $49.21 | $1.51 | 1,619,463.0 | -4.44% |
| 2026-03-02 | $52.74 | $51.85 | $0.888 | 736,623.0 | +1.29% |
| 2026-02-27 | $51.87 | $51.37 | $0.50 | 258,233.0 | +1.31% |
| 2026-02-26 | $51.22 | $50.54 | $0.68 | 243,624.0 | +0.85% |
| 2026-02-25 | $51.40 | $50.70 | $0.70 | 284,520.0 | -0.20% |
| 2026-02-24 | $50.96 | $50.35 | $0.6069 | 272,732.0 | -1.43% |
| 2026-02-23 | $51.60 | $50.87 | $0.73 | 729,455.0 | +2.73% |
| 2026-02-20 | $50.23 | $49.14 | $1.09 | 454,819.0 | +1.95% |
| 2026-02-19 | $49.45 | $48.89 | $0.56 | 558,182.0 | +0.31% |
| 2026-02-18 | $49.35 | $48.82 | $0.53 | 756,213.0 | +2.23% |
| 2026-02-17 | $48.37 | $47.77 | $0.60 | 961,113.0 | -3.11% |
| 2026-02-13 | $49.70 | $48.93 | $0.775 | 598,627.0 | +2.46% |
| 2026-02-12 | $49.97 | $48.05 | $1.92 | 1,885,165.0 | -3.41% |
| 2026-02-11 | $50.24 | $49.64 | $0.60 | 694,538.0 | +1.09% |
| 2026-02-10 | $50.02 | $49.27 | $0.75 | 598,489.0 | -0.94% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $52.74 | $49.21 | $3.53 | 5,167,978.0 | -1.56% |
| 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 Shares 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 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% |
0.28%
0.04%
자본화:
|
볼륨(24시간):