GraniteShares Gold Shares (BAR)

NYSEARCA: BAR · Real-Time Price · USD

51.60

+1.37 (2.73%)

At close: Feb 23, 2026, 4:00 PM EST

51.47

-0.13 (-0.25%)

After-hours: Feb 23, 2026, 8:00 PM EST

BAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	50.87	51.60	50.87	51.60	51.60	2.73%	728,360
Feb 20, 2026	49.66	50.23	49.14	50.23	50.23	1.95%	454,788
Feb 19, 2026	49.04	49.45	48.89	49.27	49.27	0.31%	553,301
Feb 18, 2026	48.86	49.35	48.82	49.12	49.12	2.23%	756,212
Feb 17, 2026	48.26	48.37	47.77	48.05	48.05	-3.11%	954,400
Feb 13, 2026	49.30	49.71	48.93	49.59	49.59	2.46%	598,626
Feb 12, 2026	49.84	49.97	48.05	48.40	48.40	-3.41%	1,884,287
Feb 11, 2026	49.97	50.24	49.64	50.11	50.11	1.09%	694,400
Feb 10, 2026	49.96	50.02	49.27	49.57	49.57	-0.94%	598,574
Feb 9, 2026	49.45	50.11	49.43	50.04	50.04	2.58%	405,589
Feb 6, 2026	48.34	48.96	48.25	48.78	48.78	2.95%	609,809
Feb 5, 2026	47.61	48.33	47.23	47.38	47.38	-2.65%	1,231,592
Feb 4, 2026	49.59	49.63	47.79	48.67	48.67	-0.10%	1,803,728
Feb 3, 2026	48.50	49.18	48.09	48.72	48.72	6.26%	3,506,634
Feb 2, 2026	46.50	47.24	45.30	45.85	45.85	-3.92%	5,465,427
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