Stockscreener 앱 받기
14.51
3.27%
0.455
Graniteshares Gold Trust 주식 (BBAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $14.62 | $14.00 | $0.62 | 279,406.0 | +3.24% |
| 2026-08-21 | $14.58 | $14.00 | $0.58 | 1,151,081.0 | -0.21% |
| 2026-08-20 | $14.73 | $13.93 | $0.805 | 2,082,202.0 | -2.76% |
| 2026-08-19 | $15.06 | $14.34 | $0.72 | 914,871.0 | -1.90% |
| 2026-08-18 | $15.13 | $14.55 | $0.58 | 1,491,572.0 | -3.28% |
| 2026-08-17 | $15.81 | $15.16 | $0.65 | 933,847.0 | -0.52% |
| 2026-08-14 | $16.08 | $15.31 | $0.77 | 535,535.0 | -4.24% |
| 2026-08-13 | $16.24 | $15.60 | $0.6358 | 808,491.0 | +0.69% |
| 2026-08-12 | $16.75 | $15.80 | $0.95 | 702,703.0 | -3.34% |
| 2026-08-11 | $17.97 | $16.25 | $1.72 | 558,746.0 | -4.69% |
| 2026-08-10 | $17.41 | $16.70 | $0.71 | 466,879.0 | +0.94% |
| 2026-08-07 | $17.83 | $16.77 | $1.06 | 396,651.0 | -1.72% |
| 2026-08-06 | $18.08 | $17.28 | $0.80 | 340,117.0 | -2.52% |
| 2026-08-05 | $18.58 | $17.64 | $0.9395 | 744,113.0 | -1.65% |
| 2026-08-04 | $19.30 | $18.15 | $1.15 | 566,437.0 | -3.97% |
| 2026-08-03 | $19.19 | $18.58 | $0.61 | 477,233.0 | -0.21% |
| 2026-07-31 | $20.28 | $18.86 | $1.42 | 340,077.0 | -4.20% |
| 2026-07-30 | $19.93 | $18.92 | $1.01 | 397,056.0 | +4.99% |
| 2026-07-29 | $19.35 | $18.43 | $0.92 | 289,830.0 | +0.00% |
| 2026-07-28 | $19.24 | $18.23 | $1.01 | 387,007.0 | -1.72% |
| 2026-07-27 | $19.40 | $18.87 | $0.53 | 298,942.0 | +1.64% |
Graniteshares Gold Trust 주식 (BBAR) 연도별 가격 이력
이 심층 분석에서는 Graniteshares Gold Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BBAR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Graniteshares Gold Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Graniteshares Gold Trust 주식 (BBAR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $19.30 | $13.93 | $5.37 | 12,449,884.0 | -23.46% |
| 2026-07 | $21.43 | $18.23 | $3.20 | 11,185,670.0 | -3.37% |
| 2026-06 | $22.46 | $17.18 | $5.28 | 15,577,253.0 | +6.87% |
| 2026-05 | $18.47 | $13.45 | $5.02 | 15,074,261.0 | +28.68% |
| 2026-04 | $16.94 | $14.00 | $2.94 | 10,848,553.0 | -11.21% |
| 2026-03 | $16.14 | $12.62 | $3.52 | 18,903,390.0 | +7.14% |
| 2026-02 | $20.82 | $14.73 | $6.09 | 12,086,000.0 | -25.87% |
| 2026-01 | $21.38 | $16.96 | $4.42 | 15,039,918.0 | +11.90% |
Graniteshares Gold Trust 주식 (BBAR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.08 | $15.87 | $3.21 | 13,144,125.0 | +12.83% |
| 2025-11 | $18.03 | $13.48 | $4.55 | 19,147,301.0 | -3.08% |
| 2025-10 | $16.80 | $7.76 | $9.04 | 44,113,837.0 | +99.16% |
| 2025-09 | $12.79 | $7.98 | $4.81 | 30,530,624.0 | -32.08% |
| 2025-08 | $17.41 | $12.18 | $5.23 | 14,079,583.0 | -22.76% |
| 2025-07 | $16.66 | $14.12 | $2.54 | 15,135,931.0 | -3.65% |
| 2025-06 | $19.98 | $15.98 | $4.00 | 15,495,124.0 | -16.28% |
| 2025-05 | $23.10 | $19.00 | $4.11 | 15,489,983.0 | -2.72% |
| 2025-04 | $22.21 | $13.95 | $8.26 | 16,370,934.0 | +11.53% |
| 2025-03 | $20.41 | $16.82 | $3.59 | 12,098,265.0 | -3.41% |
| 2025-02 | $22.57 | $17.53 | $5.04 | 14,078,699.0 | -14.14% |
| 2025-01 | $25.01 | $19.15 | $5.86 | 21,557,873.0 | +14.64% |
Graniteshares Gold Trust 주식 (BBAR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.00 | $16.06 | $3.94 | 16,584,804.0 | +14.90% |
| 2024-11 | $18.23 | $13.36 | $4.88 | 16,184,641.0 | +20.41% |
| 2024-10 | $14.45 | $10.06 | $4.39 | 14,088,540.0 | +32.79% |
| 2024-09 | $12.40 | $10.00 | $2.40 | 17,294,767.0 | +1.27% |
| 2024-08 | $10.82 | $7.05 | $3.77 | 15,042,165.0 | +11.55% |
| 2024-07 | $9.90 | $8.33 | $1.57 | 11,659,160.0 | -0.76% |
| 2024-06 | $11.44 | $8.95 | $2.49 | 14,727,796.0 | -18.07% |
| 2024-05 | $11.87 | $9.21 | $2.66 | 26,463,244.0 | +18.10% |
| 2024-04 | $10.01 | $7.83 | $2.18 | 24,986,511.0 | +12.74% |
| 2024-03 | $8.94 | $6.19 | $2.75 | 25,827,344.0 | +33.75% |
| 2024-02 | $6.53 | $5.01 | $1.52 | 15,807,797.0 | +5.14% |
| 2024-01 | $6.37 | $4.63 | $1.73 | 18,445,897.0 | +10.85% |
0.26%
자본화:
|
볼륨(24시간):