5 DAY PERFORMANCE
+11.59%
1 MONTH PERFORMANCE
+10.47%
3 MONTH PERFORMANCE
+3.83%
6 MONTH PERFORMANCE
+29.11%
YEAR-TO-DATE PERFORMANCE
+19.20%
1 YEAR PERFORMANCE
+50.03%
GraniteShares Gold Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $46.14 | $46.18 (0.1%) | $46.45 | $46.08 | 174.93 K | $1.62 B |
| 05/05/2026 | $45.05 | $44.86 (-0.42%) | $45.16 | $44.82 | 154.37 K | $1.57 B |
| 05/04/2026 | $44.94 | $44.46 (-1.07%) | $45.10 | $44.36 | 403.25 K | $1.56 B |
| 05/01/2026 | $45.17 | $45.39 (0.49%) | $45.88 | $45.15 | 705.42 K | $1.59 B |
| 04/30/2026 | $45.61 | $45.42 (-0.42%) | $45.64 | $45.35 | 112.80 K | $1.59 B |
| 04/29/2026 | $44.71 | $44.78 (0.16%) | $44.94 | $44.42 | 214.69 K | $1.57 B |
| 04/28/2026 | $45.14 | $45.25 (0.24%) | $45.31 | $44.88 | 240.72 K | $1.59 B |
| 04/27/2026 | $46.30 | $46.07 (-0.5%) | $46.30 | $45.96 | 143.10 K | $1.62 B |
| 04/24/2026 | $46.24 | $46.46 (0.48%) | $46.67 | $46.19 | 108.35 K | $1.63 B |
| 04/23/2026 | $46.54 | $46.23 (-0.67%) | $46.66 | $45.95 | 136.19 K | $1.62 B |
| 04/22/2026 | $46.77 | $46.67 (-0.21%) | $46.84 | $46.53 | 86.54 K | $1.64 B |
| 04/21/2026 | $47.01 | $46.06 (-2.02%) | $47.21 | $45.96 | 175.15 K | $1.62 B |
| 04/20/2026 | $47.51 | $47.42 (-0.19%) | $47.55 | $47.21 | 87.54 K | $1.66 B |
| 04/17/2026 | $47.77 | $47.80 (0.06%) | $48.11 | $47.77 | 803.13 K | $1.68 B |
| 04/16/2026 | $47.41 | $47.18 (-0.49%) | $47.49 | $47.00 | 151.53 K | $1.66 B |
| 04/15/2026 | $47.48 | $47.22 (-0.55%) | $47.56 | $47.16 | 163.96 K | $1.66 B |
| 04/14/2026 | $47.09 | $47.73 (1.36%) | $47.73 | $47.06 | 207.52 K | $1.68 B |
| 04/13/2026 | $46.64 | $46.70 (0.13%) | $46.77 | $46.31 | 168.93 K | $1.64 B |
| 04/10/2026 | $47.04 | $46.89 (-0.32%) | $47.20 | $46.77 | 188.33 K | $1.65 B |
| 04/09/2026 | $46.82 | $46.97 (0.32%) | $47.27 | $46.77 | 163.60 K | $1.65 B |
| 04/08/2026 | $47.20 | $46.61 (-1.25%) | $47.23 | $46.26 | 509.94 K | $1.64 B |
| 04/07/2026 | $45.89 | $46.29 (0.87%) | $46.44 | $45.38 | 406.63 K | $1.62 B |
| 04/06/2026 | $46.00 | $45.85 (-0.33%) | $46.22 | $45.76 | 389.72 K | $1.61 B |
| 04/02/2026 | $45.30 | $46.03 (1.61%) | $46.25 | $45.17 | 516.94 K | $1.62 B |
| 04/01/2026 | $46.65 | $46.93 (0.6%) | $47.18 | $46.58 | 504.60 K | $1.65 B |
| 03/31/2026 | $45.06 | $46.13 (2.37%) | $46.15 | $45.00 | 534.32 K | $1.62 B |
| 03/30/2026 | $45.01 | $44.46 (-1.22%) | $45.01 | $44.25 | 339.05 K | $1.56 B |
| 03/27/2026 | $43.57 | $44.47 (2.07%) | $44.85 | $43.48 | 426.83 K | $1.56 B |
| 03/26/2026 | $43.81 | $42.96 (-1.94%) | $44.08 | $42.93 | 498.59 K | $1.51 B |
| 03/25/2026 | $45.01 | $44.63 (-0.84%) | $45.08 | $44.20 | 291.52 K | $1.57 B |
| 03/24/2026 | $42.92 | $43.32 (0.93%) | $43.66 | $42.85 | 535.02 K | $1.52 B |
| 03/23/2026 | $43.41 | $43.32 (-0.21%) | $44.43 | $42.86 | 1.40 M | $1.52 B |
| 03/20/2026 | $45.91 | $44.34 (-3.42%) | $45.94 | $44.11 | 1.06 M | $1.58 B |
| 03/19/2026 | $45.08 | $45.73 (1.44%) | $45.90 | $44.71 | 1.21 M | $1.63 B |
| 03/18/2026 | $47.90 | $47.68 (-0.46%) | $48.24 | $47.65 | 422.81 K | $1.69 B |
| 03/17/2026 | $49.37 | $49.24 (-0.26%) | $49.54 | $48.99 | 296.67 K | $1.75 B |
| 03/16/2026 | $49.44 | $49.36 (-0.16%) | $49.61 | $48.99 | 343.20 K | $1.75 B |
| 03/13/2026 | $50.31 | $49.40 (-1.81%) | $50.39 | $49.34 | 387.76 K | $1.76 B |
| 03/12/2026 | $50.94 | $50.06 (-1.73%) | $50.94 | $50.03 | 381.94 K | $1.78 B |
| 03/11/2026 | $51.05 | $51.06 (0.02%) | $51.18 | $50.72 | 207.38 K | $1.82 B |
| 03/10/2026 | $51.44 | $51.20 (-0.47%) | $51.57 | $50.84 | 425.05 K | $1.82 B |
| 03/09/2026 | $50.19 | $50.64 (0.9%) | $50.66 | $49.84 | 406.94 K | $1.80 B |
| 03/06/2026 | $50.28 | $50.76 (0.95%) | $50.96 | $50.07 | 436.00 K | $1.80 B |
| 03/05/2026 | $50.40 | $49.99 (-0.81%) | $50.45 | $49.75 | 637.73 K | $1.78 B |
| 03/04/2026 | $50.87 | $50.56 (-0.61%) | $51.06 | $50.34 | 493.26 K | $1.80 B |
| 03/03/2026 | $50.67 | $50.20 (-0.93%) | $50.72 | $49.21 | 1.62 M | $1.78 B |
| 03/02/2026 | $52.55 | $52.53 (-0.04%) | $52.74 | $51.85 | 737.80 K | $1.87 B |
| 02/27/2026 | $51.55 | $51.86 (0.6%) | $51.87 | $51.37 | 259.07 K | $1.84 B |
| 02/26/2026 | $50.93 | $51.19 (0.51%) | $51.22 | $50.54 | 243.96 K | $1.82 B |
| 02/25/2026 | $51.02 | $50.76 (-0.51%) | $51.40 | $50.70 | 285.14 K | $1.80 B |
| 02/24/2026 | $50.39 | $50.86 (0.93%) | $50.96 | $50.35 | 272.82 K | $1.81 B |
| 02/23/2026 | $50.87 | $51.60 (1.44%) | $51.60 | $50.87 | 729.76 K | $1.83 B |
| 02/20/2026 | $49.66 | $50.23 (1.15%) | $50.23 | $49.14 | 463.84 K | $1.79 B |
| 02/19/2026 | $49.04 | $49.27 (0.47%) | $49.45 | $48.89 | 558.25 K | $1.75 B |
| 02/18/2026 | $48.86 | $49.12 (0.53%) | $49.35 | $48.82 | 756.30 K | $1.75 B |
| 02/17/2026 | $48.26 | $48.05 (-0.44%) | $48.37 | $47.77 | 961.24 K | $1.71 B |
| 02/13/2026 | $49.30 | $49.59 (0.59%) | $49.71 | $48.93 | 598.91 K | $1.76 B |
| 02/12/2026 | $49.84 | $48.40 (-2.89%) | $49.97 | $48.05 | 1.89 M | $1.72 B |
| 02/11/2026 | $49.97 | $50.11 (0.28%) | $50.24 | $49.64 | 694.95 K | $1.78 B |
| 02/10/2026 | $49.96 | $49.57 (-0.78%) | $50.02 | $49.27 | 599.20 K | $1.74 B |
| 02/09/2026 | $49.45 | $50.04 (1.19%) | $50.11 | $49.43 | 406.80 K | $1.76 B |
| 02/06/2026 | $48.34 | $48.78 (0.91%) | $48.96 | $48.25 | 612.60 K | $1.71 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.
