GraniteShares Gold Shares (BAR)

BAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	49.95	50.40	46.20	47.72	47.72	-10.23%	11,062,046
Jan 29, 2026	54.62	54.63	50.26	53.16	53.16	0.28%	15,158,997
Jan 28, 2026	51.82	53.13	51.60	53.01	53.01	3.88%	3,313,734
Jan 27, 2026	49.85	51.07	49.74	51.03	51.03	2.45%	2,644,758
Jan 26, 2026	50.04	50.29	49.36	49.81	49.81	1.47%	2,326,875
Jan 23, 2026	48.68	49.16	48.61	49.09	49.09	1.34%	838,442
Jan 22, 2026	47.58	48.54	47.55	48.44	48.44	1.89%	1,159,281
Jan 21, 2026	47.88	48.01	46.85	47.54	47.54	1.43%	2,502,816
Jan 20, 2026	46.80	46.96	46.53	46.87	46.87	3.79%	906,801
Jan 16, 2026	45.31	45.52	44.72	45.16	45.16	-0.46%	1,307,749
Jan 15, 2026	45.35	45.56	45.33	45.37	45.37	-0.61%	863,818
Jan 14, 2026	45.68	45.73	45.32	45.65	45.65	1.04%	1,135,284
Jan 13, 2026	45.50	45.66	45.03	45.18	45.18	-0.20%	1,153,340
Jan 12, 2026	45.19	45.62	45.18	45.27	45.27	1.91%	784,517
Jan 9, 2026	44.30	44.50	44.15	44.42	44.42	0.73%	578,392
Jan 8, 2026	43.63	44.11	43.58	44.10	44.10	0.55%	637,892
Jan 7, 2026	43.80	44.02	43.59	43.86	43.86	-0.97%	576,715
Jan 6, 2026	44.02	44.30	43.97	44.29	44.29	1.10%	588,070
Jan 5, 2026	43.56	43.90	43.53	43.81	43.81	2.67%	653,234
Jan 2, 2026	43.05	43.06	42.47	42.67	42.67	0.42%	832,382
Dec 31, 2025	42.74	42.88	42.38	42.49	42.49	-0.65%	550,542
Dec 30, 2025	43.27	43.27	42.74	42.77	42.77	0.12%	835,277
Dec 29, 2025	43.27	43.27	42.39	42.72	42.72	-4.34%	1,200,652
Dec 26, 2025	44.64	44.83	44.45	44.66	44.66	1.18%	573,395
Dec 24, 2025	44.16	44.20	43.82	44.14	44.14	-0.38%	424,799
Dec 23, 2025	43.99	44.32	43.63	44.31	44.31	1.28%	649,512
Dec 22, 2025	43.62	43.77	43.48	43.75	43.75	2.32%	455,147
Dec 19, 2025	42.63	42.93	42.57	42.76	42.76	0.12%	911,297
Dec 18, 2025	42.70	43.09	42.45	42.71	42.71	-0.19%	912,579
Dec 17, 2025	42.65	42.86	42.59	42.79	42.79	0.85%	633,028
Dec 16, 2025	42.63	42.72	42.29	42.43	42.43	-	527,551
Dec 15, 2025	42.63	42.71	42.23	42.43	42.43	0.14%	846,516
Dec 12, 2025	42.78	42.90	41.96	42.37	42.37	0.57%	1,043,462
Dec 11, 2025	41.70	42.23	41.64	42.13	42.13	1.06%	563,516
Dec 10, 2025	41.37	41.76	41.21	41.69	41.69	0.41%	667,685
Dec 9, 2025	41.33	41.58	41.29	41.52	41.52	0.51%	323,684
Dec 8, 2025	41.48	41.49	41.15	41.31	41.31	-0.22%	490,693
Dec 5, 2025	41.71	41.96	41.38	41.40	41.40	-0.22%	584,593
Dec 4, 2025	41.45	41.57	41.30	41.49	41.49	0.07%	402,437
Dec 3, 2025	41.64	41.80	41.35	41.46	41.46	-0.07%	428,736
Dec 2, 2025	41.67	41.67	41.03	41.49	41.49	-0.65%	734,182
Dec 1, 2025	41.84	41.84	41.58	41.76	41.76	0.51%	713,253
Nov 28, 2025	41.36	41.56	41.25	41.55	41.55	1.24%	321,917
Nov 26, 2025	40.84	41.11	40.77	41.04	41.04	0.81%	567,439
Nov 25, 2025	40.75	40.98	40.51	40.71	40.71	-0.05%	1,207,175
Nov 24, 2025	40.17	40.74	40.09	40.73	40.73	1.62%	605,822
Nov 21, 2025	40.06	40.41	39.96	40.08	40.08	-0.20%	1,088,078
Nov 20, 2025	40.21	40.46	39.85	40.16	40.16	-0.02%	786,922
Nov 19, 2025	40.48	40.73	39.98	40.17	40.17	0.15%	905,150
Nov 18, 2025	40.16	40.23	39.82	40.11	40.11	0.70%	768,504

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.