Stockscreener 앱 받기
33.63
2.41%
0.7902
Graniteshares Gold Shares 주식 (BAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $33.63 | $33.32 | $0.3103 | 228,212.0 | +2.41% |
| 2025-05-05 | $32.91 | $32.61 | $0.3063 | 437,474.0 | +3.01% |
| 2025-05-02 | $32.19 | $31.82 | $0.375 | 358,545.0 | +0.19% |
| 2025-05-01 | $31.87 | $31.61 | $0.265 | 929,743.0 | -2.09% |
| 2025-04-30 | $32.77 | $32.48 | $0.2901 | 388,887.0 | -0.79% |
| 2025-04-29 | $32.84 | $32.54 | $0.2935 | 574,151.0 | -0.94% |
| 2025-04-28 | $33.07 | $32.42 | $0.645 | 392,671.0 | +1.44% |
| 2025-04-25 | $32.67 | $32.20 | $0.4694 | 438,750.0 | -1.09% |
| 2025-04-24 | $33.01 | $32.61 | $0.40 | 725,003.0 | +1.45% |
| 2025-04-23 | $32.60 | $32.17 | $0.43 | 1,060,148.0 | -2.43% |
| 2025-04-22 | $34.04 | $33.22 | $0.82 | 888,592.0 | -1.42% |
| 2025-04-21 | $33.84 | $33.60 | $0.24 | 878,077.0 | +3.15% |
| 2025-04-17 | $32.87 | $32.41 | $0.4563 | 1,332,675.0 | -0.49% |
| 2025-04-16 | $32.97 | $32.51 | $0.4581 | 880,836.0 | +3.26% |
| 2025-04-15 | $31.89 | $31.69 | $0.195 | 583,227.0 | +0.57% |
| 2025-04-14 | $31.73 | $31.52 | $0.215 | 709,285.0 | -0.56% |
| 2025-04-11 | $32.01 | $31.77 | $0.24 | 873,450.0 | +1.95% |
| 2025-04-10 | $31.34 | $30.74 | $0.595 | 782,393.0 | +2.39% |
| 2025-04-09 | $30.57 | $30.07 | $0.5075 | 1,009,155.0 | +3.70% |
| 2025-04-08 | $29.77 | $29.35 | $0.4201 | 901,742.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $33.63 | $31.61 | $2.03 | 1,953,974.0 | +3.48% |
| 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% |
0.41%
자본화:
|
볼륨(24시간):