GraniteShares Gold Shares (BAR)

BAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	40.07	40.21	39.49	39.83	39.83	-1.09%	1,411,178
Nov 14, 2025	39.95	40.51	39.74	40.27	40.27	-1.88%	1,523,128
Nov 13, 2025	41.48	41.58	40.84	41.04	41.04	-0.77%	1,973,153
Nov 12, 2025	40.73	41.50	40.66	41.36	41.36	1.65%	990,734
Nov 11, 2025	40.69	40.74	40.38	40.69	40.69	0.39%	425,764
Nov 10, 2025	40.28	40.56	40.17	40.53	40.53	2.71%	562,173
Nov 7, 2025	39.41	39.68	39.26	39.46	39.46	0.59%	733,668
Nov 6, 2025	39.34	39.44	39.09	39.23	39.23	-0.10%	814,415
Nov 5, 2025	39.27	39.32	39.07	39.27	39.27	1.13%	310,299
Nov 4, 2025	38.95	39.18	38.73	38.83	38.83	-1.72%	987,045
Nov 3, 2025	39.53	39.72	39.38	39.51	39.51	0.18%	556,134
Oct 31, 2025	39.69	39.70	39.15	39.44	39.44	-0.53%	906,894
Oct 30, 2025	39.12	39.67	39.06	39.65	39.65	1.98%	992,018
Oct 29, 2025	39.60	39.64	38.74	38.88	38.88	-0.36%	1,994,699

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.