Stockscreener 앱 받기
39.69
0.63%
0.2497
Graniteshares Gold Shares 주식 (BAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $39.72 | $39.44 | $0.275 | 177,921.0 | +0.61% |
| 2025-10-31 | $39.70 | $39.15 | $0.545 | 904,852.0 | -0.53% |
| 2025-10-30 | $39.67 | $39.06 | $0.6135 | 990,788.0 | +1.98% |
| 2025-10-29 | $39.64 | $38.74 | $0.90 | 1,990,493.0 | -0.36% |
| 2025-10-28 | $39.13 | $38.59 | $0.54 | 1,306,681.0 | -0.76% |
| 2025-10-27 | $39.80 | $39.14 | $0.66 | 1,572,829.0 | -2.79% |
| 2025-10-24 | $40.78 | $40.40 | $0.38 | 1,058,296.0 | -0.30% |
| 2025-10-23 | $40.94 | $40.56 | $0.38 | 1,163,073.0 | +0.32% |
| 2025-10-22 | $40.54 | $39.53 | $1.01 | 3,522,959.0 | -0.12% |
| 2025-10-21 | $41.65 | $40.24 | $1.41 | 4,105,986.0 | -6.21% |
| 2025-10-20 | $43.19 | $42.32 | $0.87 | 819,743.0 | +3.62% |
| 2025-10-17 | $42.55 | $41.27 | $1.27 | 4,125,544.0 | -1.88% |
| 2025-10-16 | $42.51 | $41.83 | $0.675 | 960,887.0 | +2.29% |
| 2025-10-15 | $41.53 | $41.20 | $0.33 | 425,433.0 | +1.69% |
| 2025-10-14 | $40.95 | $40.49 | $0.46 | 366,358.0 | +0.77% |
| 2025-10-13 | $40.58 | $40.24 | $0.34 | 371,454.0 | +2.43% |
| 2025-10-10 | $39.65 | $39.15 | $0.50 | 665,796.0 | +1.02% |
| 2025-10-09 | $39.98 | $38.87 | $1.11 | 1,169,543.0 | -1.83% |
| 2025-10-08 | $40.01 | $39.70 | $0.315 | 652,939.0 | +1.63% |
| 2025-10-07 | $39.34 | $39.05 | $0.2856 | 728,206.0 | +0.54% |
| 2025-10-06 | $39.12 | $38.72 | $0.40 | 609,568.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $39.72 | $39.44 | $0.275 | 177,921.0 | +0.61% |
| 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% |
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% |
0.78%
0.54%
자본화:
|
볼륨(24시간):