5 DAY PERFORMANCE
+27.10%
1 MONTH PERFORMANCE
+25.03%
3 MONTH PERFORMANCE
+9.37%
6 MONTH PERFORMANCE
+3.83%
YEAR-TO-DATE PERFORMANCE
+19.20%
1 YEAR PERFORMANCE
+51.06%
GraniteShares Gold Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $42.87 | $42.79 (-0.2%) | $43.00 | $42.60 | 74.04 K | $1.41 B |
| 08/06/2026 | $41.83 | $41.82 (-0.02%) | $42.07 | $41.56 | 442.42 K | $1.38 B |
| 08/05/2026 | $41.34 | $41.81 (1.14%) | $42.00 | $41.26 | 162.86 K | $1.38 B |
| 08/04/2026 | $40.16 | $40.15 (-0.02%) | $40.41 | $40.12 | 128.10 K | $1.33 B |
| 08/03/2026 | $39.71 | $39.90 (0.48%) | $39.91 | $39.57 | 89.59 K | $1.32 B |
| 07/31/2026 | $39.81 | $39.85 (0.1%) | $39.92 | $39.60 | 445.85 K | $1.32 B |
| 07/30/2026 | $40.15 | $40.46 (0.77%) | $40.52 | $40.14 | 103.53 K | $1.34 B |
| 07/29/2026 | $39.51 | $39.84 (0.84%) | $40.50 | $39.33 | 224.83 K | $1.32 B |
| 07/28/2026 | $39.64 | $39.62 (-0.05%) | $39.83 | $39.50 | 116.85 K | $1.31 B |
| 07/27/2026 | $40.12 | $40.20 (0.2%) | $40.29 | $40.05 | 169.40 K | $1.33 B |
| 07/24/2026 | $39.84 | $39.92 (0.2%) | $40.18 | $39.84 | 418.32 K | $1.32 B |
| 07/23/2026 | $39.95 | $39.88 (-0.18%) | $40.00 | $39.76 | 185.80 K | $1.32 B |
| 07/22/2026 | $40.69 | $40.67 (-0.05%) | $41.01 | $40.65 | 139.42 K | $1.34 B |
| 07/21/2026 | $39.87 | $40.22 (0.88%) | $40.22 | $39.82 | 145.15 K | $1.33 B |
| 07/20/2026 | $39.45 | $39.45 (0%) | $39.56 | $39.36 | 174.10 K | $1.30 B |
| 07/17/2026 | $39.06 | $39.54 (1.23%) | $39.59 | $39.02 | 306.64 K | $1.33 B |
| 07/16/2026 | $39.41 | $39.17 (-0.61%) | $39.52 | $39.07 | 192.99 K | $1.32 B |
| 07/15/2026 | $39.93 | $39.91 (-0.05%) | $40.13 | $39.65 | 116.34 K | $1.34 B |
| 07/14/2026 | $40.17 | $39.90 (-0.67%) | $40.35 | $39.82 | 177.36 K | $1.34 B |
| 07/13/2026 | $40.00 | $39.39 (-1.52%) | $40.00 | $39.25 | 162.30 K | $1.33 B |
| 07/10/2026 | $40.24 | $40.45 (0.52%) | $40.51 | $40.10 | 142.10 K | $1.36 B |
| 07/09/2026 | $40.58 | $40.60 (0.05%) | $40.73 | $40.52 | 69.94 K | $1.37 B |
| 07/08/2026 | $40.03 | $40.17 (0.35%) | $40.27 | $39.60 | 208.75 K | $1.35 B |
| 07/07/2026 | $41.03 | $40.51 (-1.27%) | $41.13 | $40.29 | 163.92 K | $1.36 B |
| 07/06/2026 | $40.80 | $41.00 (0.49%) | $41.02 | $40.64 | 184.60 K | $1.38 B |
| 07/02/2026 | $40.48 | $40.55 (0.17%) | $40.79 | $40.38 | 223.26 K | $1.36 B |
| 07/01/2026 | $39.81 | $39.77 (-0.1%) | $40.48 | $39.72 | 494.23 K | $1.34 B |
| 06/30/2026 | $39.59 | $39.53 (-0.15%) | $39.96 | $39.52 | 124.50 K | $1.33 B |
| 06/29/2026 | $39.78 | $39.54 (-0.6%) | $39.80 | $39.40 | 100.00 K | $1.33 B |
| 06/26/2026 | $39.93 | $40.06 (0.33%) | $40.30 | $39.84 | 425.20 K | $1.37 B |
| 06/25/2026 | $39.59 | $39.62 (0.08%) | $39.78 | $39.41 | 147.42 K | $1.35 B |
| 06/24/2026 | $39.15 | $39.26 (0.28%) | $39.78 | $38.99 | 190.10 K | $1.34 B |
| 06/23/2026 | $40.58 | $40.44 (-0.35%) | $40.78 | $40.44 | 111.05 K | $1.38 B |
| 06/22/2026 | $41.22 | $41.24 (0.05%) | $41.45 | $41.05 | 328.44 K | $1.41 B |
| 06/18/2026 | $41.99 | $41.53 (-1.1%) | $42.10 | $41.38 | 130.80 K | $1.42 B |
| 06/17/2026 | $42.69 | $41.70 (-2.32%) | $43.12 | $41.54 | 302.40 K | $1.43 B |
| 06/16/2026 | $42.69 | $42.66 (-0.07%) | $42.79 | $42.48 | 118.15 K | $1.46 B |
| 06/15/2026 | $42.84 | $42.54 (-0.7%) | $43.00 | $42.50 | 336.77 K | $1.45 B |
| 06/12/2026 | $41.39 | $41.47 (0.19%) | $41.70 | $41.15 | 587.59 K | $1.42 B |
| 06/11/2026 | $40.12 | $41.42 (3.24%) | $41.53 | $39.89 | 394.30 K | $1.42 B |
| 06/10/2026 | $40.85 | $40.20 (-1.59%) | $41.21 | $40.18 | 400.50 K | $1.37 B |
| 06/09/2026 | $42.66 | $41.92 (-1.73%) | $42.95 | $41.70 | 213.22 K | $1.43 B |
| 06/08/2026 | $42.64 | $42.62 (-0.05%) | $42.79 | $42.49 | 563.10 K | $1.46 B |
| 06/05/2026 | $43.36 | $42.50 (-1.98%) | $43.39 | $42.48 | 333.36 K | $1.45 B |
| 06/04/2026 | $44.35 | $44.11 (-0.54%) | $44.41 | $43.91 | 68.12 K | $1.51 B |
| 06/03/2026 | $43.82 | $43.74 (-0.18%) | $43.90 | $43.59 | 156.69 K | $1.50 B |
| 06/02/2026 | $44.40 | $44.19 (-0.47%) | $44.42 | $44.10 | 121.60 K | $1.51 B |
| 06/01/2026 | $43.98 | $44.10 (0.27%) | $44.26 | $43.80 | 345.00 K | $1.51 B |
| 05/29/2026 | $44.56 | $44.72 (0.36%) | $45.23 | $44.53 | 254.13 K | $1.53 B |
| 05/28/2026 | $43.61 | $44.26 (1.49%) | $44.44 | $43.50 | 288.44 K | $1.51 B |
| 05/27/2026 | $43.38 | $43.81 (0.99%) | $43.89 | $43.37 | 204.47 K | $1.50 B |
| 05/26/2026 | $44.53 | $44.39 (-0.31%) | $44.62 | $44.15 | 145.17 K | $1.52 B |
| 05/22/2026 | $44.53 | $44.40 (-0.29%) | $44.58 | $44.23 | 257.90 K | $1.51 B |
| 05/21/2026 | $44.30 | $44.71 (0.93%) | $44.86 | $44.19 | 226.14 K | $1.52 B |
| 05/20/2026 | $44.20 | $44.80 (1.36%) | $44.83 | $43.99 | 259.30 K | $1.53 B |
| 05/19/2026 | $44.23 | $44.14 (-0.2%) | $44.42 | $43.98 | 247.60 K | $1.50 B |
| 05/18/2026 | $45.00 | $44.87 (-0.29%) | $45.14 | $44.65 | 289.30 K | $1.53 B |
| 05/15/2026 | $44.80 | $44.75 (-0.11%) | $44.93 | $44.44 | 164.71 K | $1.52 B |
| 05/14/2026 | $46.15 | $45.81 (-0.74%) | $46.25 | $45.81 | 114.21 K | $1.56 B |
| 05/13/2026 | $46.17 | $46.18 (0.02%) | $46.37 | $46.00 | 98.72 K | $1.57 B |
| 05/12/2026 | $46.21 | $46.42 (0.45%) | $46.43 | $45.67 | 144.90 K | $1.58 B |
| 05/11/2026 | $46.57 | $46.63 (0.13%) | $46.75 | $46.37 | 309.65 K | $1.58 B |
| 05/08/2026 | $46.52 | $46.51 (-0.02%) | $46.76 | $46.32 | 470.80 K | $1.58 B |
| 05/07/2026 | $46.73 | $46.31 (-0.9%) | $46.90 | $46.17 | 164.84 K | $1.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
