GraniteShares Gold Trust (BAR) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$49.84

$50.65

5 DAY PERFORMANCE

+32.52%

1 MONTH PERFORMANCE

+23.42%

3 MONTH PERFORMANCE

+21.11%

6 MONTH PERFORMANCE

+9.68%

YEAR-TO-DATE PERFORMANCE

+19.20%

1 YEAR PERFORMANCE

+29.11%

GraniteShares Gold Shares Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$40.54	$40.33 (-0.52%)	$40.65	$40.11	250.81 K	$1.31 B
11/04/2026	$39.69	$39.99 (0.76%)	$40.03	$39.65	219.11 K	$1.30 B
11/03/2026	$38.77	$38.56 (-0.54%)	$38.84	$38.53	343.11 K	$1.26 B
11/02/2026	$38.82	$38.82 (0%)	$39.06	$38.72	662.27 K	$1.27 B
10/30/2026	$38.83	$38.22 (-1.57%)	$38.83	$38.08	282.45 K	$1.25 B
10/29/2026	$39.63	$39.59 (-0.1%)	$39.71	$39.40	191.50 K	$1.29 B
10/28/2026	$39.88	$40.08 (0.5%)	$40.08	$39.60	713.02 K	$1.31 B
10/27/2026	$39.58	$39.97 (0.99%)	$40.00	$39.56	203.70 K	$1.30 B
10/26/2026	$39.44	$39.53 (0.23%)	$39.65	$39.24	143.52 K	$1.29 B
10/23/2026	$39.60	$39.38 (-0.56%)	$39.63	$39.12	244.00 K	$1.28 B
10/22/2026	$40.09	$39.59 (-1.25%)	$40.11	$39.55	236.42 K	$1.29 B
10/21/2026	$40.72	$40.68 (-0.1%)	$40.73	$40.43	111.00 K	$1.33 B
10/20/2026	$40.58	$40.54 (-0.1%)	$40.89	$40.52	121.20 K	$1.32 B
10/19/2026	$40.92	$40.75 (-0.42%)	$40.97	$40.70	111.25 K	$1.33 B
10/16/2026	$40.95	$41.02 (0.17%)	$41.32	$40.89	186.32 K	$1.34 B
10/15/2026	$40.87	$41.09 (0.54%)	$41.09	$40.73	194.80 K	$1.34 B
10/14/2026	$40.23	$40.35 (0.3%)	$40.41	$40.08	198.60 K	$1.32 B
10/13/2026	$41.19	$40.95 (-0.58%)	$41.21	$40.80	112.59 K	$1.33 B
10/12/2026	$41.09	$41.04 (-0.12%)	$41.09	$40.93	68.90 K	$1.34 B
10/09/2026	$41.20	$41.27 (0.17%)	$41.33	$41.15	89.41 K	$1.36 B
10/08/2026	$40.56	$40.64 (0.2%)	$40.77	$40.40	322.40 K	$1.34 B
10/07/2026	$40.27	$40.36 (0.22%)	$40.60	$40.18	411.60 K	$1.33 B
10/06/2026	$40.97	$41.04 (0.17%)	$41.17	$40.80	118.03 K	$1.36 B
10/05/2026	$40.87	$40.74 (-0.32%)	$40.87	$40.60	174.93 K	$1.35 B
10/02/2026	$41.29	$40.83 (-1.11%)	$41.33	$40.60	187.70 K	$1.35 B
10/01/2026	$41.00	$41.08 (0.2%)	$41.16	$40.82	305.70 K	$1.36 B
09/30/2026	$41.27	$40.91 (-0.87%)	$41.27	$40.81	185.51 K	$1.35 B
09/29/2026	$40.89	$41.10 (0.51%)	$41.11	$40.76	144.15 K	$1.36 B
09/28/2026	$40.78	$40.59 (-0.47%)	$40.93	$40.48	198.75 K	$1.34 B
09/25/2026	$42.13	$42.21 (0.19%)	$42.29	$41.89	277.00 K	$1.40 B
09/24/2026	$42.09	$42.05 (-0.1%)	$42.18	$41.76	157.96 K	$1.39 B
09/23/2026	$42.45	$42.15 (-0.71%)	$42.45	$42.08	134.32 K	$1.39 B
09/22/2026	$42.63	$42.94 (0.73%)	$43.01	$42.48	154.15 K	$1.42 B
09/21/2026	$42.96	$42.77 (-0.44%)	$42.96	$42.57	162.86 K	$1.41 B
09/18/2026	$42.99	$43.08 (0.21%)	$43.27	$42.75	87.22 K	$1.42 B
09/17/2026	$42.94	$42.74 (-0.47%)	$43.08	$42.72	300.17 K	$1.41 B
09/16/2026	$42.80	$42.07 (-1.71%)	$42.98	$41.72	351.14 K	$1.39 B
09/15/2026	$42.18	$42.27 (0.21%)	$42.42	$42.05	298.59 K	$1.40 B
09/14/2026	$42.09	$42.16 (0.17%)	$42.48	$41.97	259.11 K	$1.39 B
09/11/2026	$43.23	$42.78 (-1.04%)	$43.38	$42.74	404.40 K	$1.41 B
09/10/2026	$42.89	$42.56 (-0.77%)	$43.07	$42.45	433.33 K	$1.41 B
09/09/2026	$43.62	$43.28 (-0.78%)	$43.63	$43.10	552.45 K	$1.43 B
09/08/2026	$43.33	$42.92 (-0.95%)	$43.38	$42.89	243.10 K	$1.42 B
09/04/2026	$43.41	$43.68 (0.62%)	$43.79	$43.37	259.40 K	$1.44 B
09/03/2026	$44.03	$44.03 (0%)	$44.38	$43.74	258.54 K	$1.46 B
09/02/2026	$42.96	$43.18 (0.51%)	$43.26	$42.92	292.40 K	$1.43 B
09/01/2026	$42.72	$42.56 (-0.37%)	$43.06	$42.54	204.40 K	$1.41 B
08/31/2026	$43.79	$43.81 (0.05%)	$43.83	$43.48	107.21 K	$1.45 B
08/28/2026	$45.33	$43.85 (-3.26%)	$45.51	$43.77	408.91 K	$1.45 B
08/27/2026	$45.24	$45.38 (0.31%)	$45.42	$44.84	218.54 K	$1.50 B
08/26/2026	$45.41	$45.24 (-0.37%)	$45.60	$45.08	264.07 K	$1.50 B
08/25/2026	$45.40	$45.96 (1.23%)	$45.96	$45.34	152.75 K	$1.52 B
08/24/2026	$45.97	$45.82 (-0.33%)	$46.07	$45.52	322.92 K	$1.51 B
08/21/2026	$45.10	$45.44 (0.75%)	$45.58	$45.04	349.05 K	$1.50 B
08/20/2026	$44.05	$44.59 (1.23%)	$44.69	$43.98	323.29 K	$1.47 B
08/19/2026	$43.84	$44.42 (1.32%)	$44.43	$43.75	218.49 K	$1.47 B
08/18/2026	$43.19	$42.79 (-0.93%)	$43.36	$42.70	243.20 K	$1.41 B
08/17/2026	$43.16	$43.49 (0.76%)	$43.58	$43.16	202.24 K	$1.44 B
08/14/2026	$43.18	$43.09 (-0.21%)	$43.26	$43.03	126.33 K	$1.42 B
08/13/2026	$43.13	$42.80 (-0.77%)	$43.18	$42.78	184.51 K	$1.41 B
08/12/2026	$43.44	$43.46 (0.05%)	$43.68	$43.29	129.22 K	$1.44 B
08/11/2026	$43.34	$43.04 (-0.69%)	$43.35	$42.92	131.26 K	$1.42 B
08/10/2026	$42.67	$43.18 (1.2%)	$43.26	$42.53	117.30 K	$1.43 B
08/07/2026	$42.87	$42.78 (-0.21%)	$42.98	$42.60	129.48 K	$1.41 B
08/06/2026	$41.83	$41.82 (-0.02%)	$42.07	$41.56	442.42 K	$1.38 B