Stockscreener 앱 받기
26.70
1.29%
0.34
시간 외 거래:
26.71
0.01
+0.04%
Graniteshares Gold Shares 주식 (BAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $26.77 | $26.51 | $0.255 | 967,442.0 | +1.29% |
| 2024-11-21 | $26.38 | $26.27 | $0.1128 | 925,671.0 | +0.84% |
| 2024-11-20 | $26.21 | $26.04 | $0.1716 | 807,452.0 | +0.54% |
| 2024-11-19 | $26.01 | $25.88 | $0.1334 | 401,133.0 | +0.85% |
| 2024-11-18 | $25.82 | $25.70 | $0.115 | 398,654.0 | +1.90% |
| 2024-11-15 | $25.43 | $25.27 | $0.1605 | 415,071.0 | -0.16% |
| 2024-11-14 | $25.43 | $25.24 | $0.195 | 648,025.0 | -0.24% |
| 2024-11-13 | $25.81 | $25.40 | $0.41 | 1,028,943.0 | -1.05% |
| 2024-11-12 | $25.83 | $25.59 | $0.24 | 1,158,684.0 | -0.85% |
| 2024-11-11 | $25.94 | $25.77 | $0.17 | 897,393.0 | -2.34% |
| 2024-11-08 | $26.65 | $26.49 | $0.1601 | 1,247,864.0 | -0.71% |
| 2024-11-07 | $26.75 | $26.52 | $0.22 | 1,128,490.0 | +1.68% |
| 2024-11-06 | $26.44 | $26.19 | $0.2554 | 1,265,702.0 | -3.06% |
| 2024-11-05 | $27.16 | $26.98 | $0.17 | 645,306.0 | +0.22% |
| 2024-11-04 | $27.11 | $26.96 | $0.1413 | 537,027.0 | +0.11% |
| 2024-11-01 | $27.25 | $26.98 | $0.26 | 914,741.0 | -0.37% |
| 2024-10-31 | $27.32 | $26.96 | $0.3621 | 937,491.0 | -1.49% |
| 2024-10-30 | $27.54 | $27.36 | $0.1845 | 820,150.0 | +0.55% |
| 2024-10-29 | $27.39 | $27.18 | $0.21 | 569,752.0 | +1.07% |
| 2024-10-28 | $27.11 | $27.04 | $0.07 | 486,621.0 | +0.00% |
| 2024-10-25 | $27.09 | $26.91 | $0.185 | 473,092.0 | +0.19% |
| 2024-10-24 | $27.08 | $26.88 | $0.205 | 840,932.0 | +0.82% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $27.25 | $25.24 | $2.01 | 14,355,040.0 | -1.48% |
| 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% |
Graniteshares Gold Shares 주식 (BAR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.16 | $17.50 | $0.665 | 14,193,935.0 | +2.91% |
| 2022-11 | $17.69 | $16.03 | $1.66 | 7,353,393.0 | +8.47% |
| 2022-10 | $17.14 | $16.11 | $1.04 | 7,653,920.0 | -1.82% |
| 2022-09 | $17.20 | $16.07 | $1.12 | 39,416,808.0 | -2.77% |
| 2022-08 | $17.87 | $16.94 | $0.93 | 26,465,289.0 | -2.98% |
| 2022-07 | $17.94 | $16.81 | $1.13 | 21,308,172.0 | -2.51% |
| 2022-06 | $18.59 | $17.89 | $0.705 | 9,352,000.0 | -1.59% |
| 2022-05 | $18.88 | $17.87 | $1.01 | 7,117,167.0 | -3.24% |
| 2022-04 | $19.78 | $18.66 | $1.12 | 12,794,076.0 | -2.03% |
| 2022-03 | $20.54 | $18.78 | $1.76 | 21,550,735.0 | +1.32% |
| 2022-02 | $19.40 | $17.75 | $1.65 | 7,611,923.0 | +6.16% |
| 2022-01 | $18.39 | $17.68 | $0.71 | 6,186,587.0 | -1.65% |
0.73%
자본화:
|
볼륨(24시간):