GraniteShares Gold Shares (BAR)
NYSEARCA: BAR · Real-Time Price · USD
39.02
-0.30 (-0.76%)
At close: Oct 28, 2025, 4:00 PM EDT
39.57
+0.55 (1.41%)
Pre-market: Oct 29, 2025, 4:20 AM EDT

BAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202538.7739.1338.5939.0239.02-0.76%1,308,236
Oct 27, 202539.7639.8039.1439.3239.32-2.79%1,573,072
Oct 24, 202540.5640.7840.4040.4540.45-0.30%1,058,468
Oct 23, 202540.8840.9440.5640.5740.570.32%1,165,635
Oct 22, 202539.9340.5439.5340.4440.44-0.12%3,525,077
Oct 21, 202541.4241.6540.2540.4940.49-6.21%4,110,249
Oct 20, 202542.5643.1942.3243.1743.173.62%821,692
Oct 17, 202542.5542.5541.2841.6641.66-1.88%4,127,746
Oct 16, 202541.9142.5141.8342.4642.462.29%1,100,881
Oct 15, 202541.3541.5341.2041.5141.511.69%524,824
Oct 14, 202540.5240.9540.4940.8240.820.77%367,173
Oct 13, 202540.3340.5840.2440.5140.512.43%372,258
Oct 10, 202539.3539.6539.1539.5539.551.02%667,382
Oct 9, 202539.9839.9838.8739.1539.15-1.83%1,170,041
Oct 8, 202539.8040.0139.7039.8839.881.63%665,530
Oct 7, 202539.2739.3439.0539.2439.240.54%728,718
Oct 6, 202538.7839.1238.7239.0339.031.91%610,644
Oct 3, 202538.2738.3638.1138.3038.300.79%828,072
Oct 2, 202538.3838.4037.6438.0038.00-0.34%591,238
Oct 1, 202538.1638.2438.0138.1338.130.18%712,987
Sep 30, 202537.6238.0737.5938.0638.060.82%519,118
Sep 29, 202537.6837.7937.6437.7537.751.64%640,169
Sep 26, 202537.0437.2936.9937.1437.140.57%277,655
Sep 25, 202536.8837.0436.6936.9336.930.44%602,826
Sep 24, 202537.1537.1536.6536.7736.77-0.92%572,501
Sep 23, 202537.3037.4036.9937.1137.110.46%695,739
Sep 22, 202536.7036.9636.6236.9436.941.68%534,660
Sep 19, 202536.0336.3336.0336.3336.331.06%358,217
Sep 18, 202536.0236.0435.7835.9535.95-0.42%308,708
Sep 17, 202536.2736.5435.9636.1036.10-0.77%1,291,769
Sep 16, 202536.4236.5236.2936.3836.380.19%570,474
Sep 15, 202536.0436.3536.0336.3136.311.06%1,183,676
Sep 12, 202536.0036.0435.9335.9335.930.20%188,146
Sep 11, 202535.7335.9135.6935.8635.86-0.17%238,631
Sep 10, 202535.9636.0635.8635.9235.920.34%337,200
Sep 9, 202536.1036.2335.7835.8035.80-0.20%666,519
Sep 8, 202535.7435.9635.7135.8735.871.13%754,371
Sep 5, 202535.3135.5135.2535.4735.471.34%644,469
Sep 4, 202535.0435.1034.8735.0035.00-0.40%732,707
Sep 3, 202535.1335.3035.0235.1435.140.72%536,862
Sep 2, 202534.3934.9234.3234.8934.892.41%814,697
Aug 29, 202533.7034.0733.7034.0734.070.95%579,570
Aug 28, 202533.5833.7633.5633.7533.750.75%743,851
Aug 27, 202533.3733.5233.2933.5033.500.21%187,678
Aug 26, 202533.2633.4533.2433.4333.430.72%353,832
Aug 25, 202533.1633.3033.1633.1933.19-0.24%731,761
Aug 22, 202532.8333.3232.8333.2733.271.09%285,536
Aug 21, 202532.9933.0132.8932.9132.91-0.36%232,866
Aug 20, 202532.9533.0432.9333.0333.031.01%252,120
Aug 19, 202532.8532.9232.7032.7032.70-0.49%367,398