5 DAY PERFORMANCE
+20.39%
1 MONTH PERFORMANCE
+11.47%
3 MONTH PERFORMANCE
+21.96%
6 MONTH PERFORMANCE
+14.23%
YEAR-TO-DATE PERFORMANCE
+19.20%
1 YEAR PERFORMANCE
+39.42%
GraniteShares Gold Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $42.96 | $42.77 (-0.44%) | $42.96 | $42.57 | 162.74 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 |
| 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 |
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.
