5 DAY PERFORMANCE
+21.96%
1 MONTH PERFORMANCE
+14.08%
3 MONTH PERFORMANCE
+16.92%
6 MONTH PERFORMANCE
+14.31%
YEAR-TO-DATE PERFORMANCE
+19.20%
1 YEAR PERFORMANCE
+52.06%
GraniteShares Gold Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $46.15 | $46.18 (0.07%) | $46.45 | $46.08 | 175.77 K | $1.57 B |
| 05/05/2026 | $45.05 | $44.86 (-0.42%) | $45.16 | $44.82 | 154.37 K | $1.52 B |
| 05/04/2026 | $44.94 | $44.46 (-1.07%) | $45.10 | $44.36 | 403.25 K | $1.50 B |
| 05/01/2026 | $45.17 | $45.39 (0.49%) | $45.88 | $45.15 | 705.42 K | $1.54 B |
| 04/30/2026 | $45.61 | $45.42 (-0.42%) | $45.64 | $45.35 | 112.80 K | $1.54 B |
| 04/29/2026 | $44.71 | $44.78 (0.16%) | $44.94 | $44.42 | 214.69 K | $1.52 B |
| 04/28/2026 | $45.14 | $45.25 (0.24%) | $45.31 | $44.88 | 240.72 K | $1.53 B |
| 04/27/2026 | $46.30 | $46.07 (-0.5%) | $46.30 | $45.96 | 143.10 K | $1.56 B |
| 04/24/2026 | $46.24 | $46.46 (0.48%) | $46.67 | $46.19 | 108.35 K | $1.57 B |
| 04/23/2026 | $46.54 | $46.23 (-0.67%) | $46.66 | $45.95 | 136.19 K | $1.56 B |
| 04/22/2026 | $46.77 | $46.67 (-0.21%) | $46.84 | $46.53 | 86.54 K | $1.58 B |
| 04/21/2026 | $47.01 | $46.06 (-2.02%) | $47.21 | $45.96 | 175.15 K | $1.56 B |
| 04/20/2026 | $47.51 | $47.42 (-0.19%) | $47.55 | $47.21 | 87.54 K | $1.60 B |
| 04/17/2026 | $47.77 | $47.80 (0.06%) | $48.11 | $47.77 | 803.13 K | $1.61 B |
| 04/16/2026 | $47.41 | $47.18 (-0.49%) | $47.49 | $47.00 | 151.53 K | $1.59 B |
| 04/15/2026 | $47.48 | $47.22 (-0.55%) | $47.56 | $47.16 | 163.96 K | $1.59 B |
| 04/14/2026 | $47.09 | $47.73 (1.36%) | $47.73 | $47.06 | 207.52 K | $1.61 B |
| 04/13/2026 | $46.64 | $46.70 (0.13%) | $46.77 | $46.31 | 168.93 K | $1.57 B |
| 04/10/2026 | $47.04 | $46.89 (-0.32%) | $47.20 | $46.77 | 188.33 K | $1.58 B |
| 04/09/2026 | $46.82 | $46.97 (0.32%) | $47.27 | $46.77 | 163.60 K | $1.58 B |
| 04/08/2026 | $47.20 | $46.61 (-1.25%) | $47.23 | $46.26 | 509.94 K | $1.57 B |
| 04/07/2026 | $45.89 | $46.29 (0.87%) | $46.44 | $45.38 | 406.63 K | $1.56 B |
| 04/06/2026 | $46.00 | $45.85 (-0.33%) | $46.22 | $45.76 | 389.72 K | $1.54 B |
| 04/02/2026 | $45.30 | $46.03 (1.61%) | $46.25 | $45.17 | 516.94 K | $1.54 B |
| 04/01/2026 | $46.65 | $46.93 (0.6%) | $47.18 | $46.58 | 504.60 K | $1.57 B |
| 03/31/2026 | $45.06 | $46.13 (2.37%) | $46.15 | $45.00 | 534.32 K | $1.55 B |
| 03/30/2026 | $45.01 | $44.46 (-1.22%) | $45.01 | $44.25 | 339.05 K | $1.49 B |
| 03/27/2026 | $43.57 | $44.47 (2.07%) | $44.85 | $43.48 | 426.83 K | $1.49 B |
| 03/26/2026 | $43.81 | $42.96 (-1.94%) | $44.08 | $42.93 | 498.59 K | $1.44 B |
| 03/25/2026 | $45.01 | $44.63 (-0.84%) | $45.08 | $44.20 | 291.52 K | $1.49 B |
| 03/24/2026 | $42.92 | $43.32 (0.93%) | $43.66 | $42.85 | 535.02 K | $1.45 B |
| 03/23/2026 | $43.41 | $43.32 (-0.21%) | $44.43 | $42.86 | 1.40 M | $1.45 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.
