Skip to main content
GraniteShares Gold Shares (BAR)
NYSEARCA: BAR · Real-Time Price · USD
25.89
+0.26 (1.01%)
Dec 20, 2024, 4:00 PM EST - Market closed

BAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.8025.9725.8025.8925.891.01%1,097,287
Dec 19, 202425.6325.6725.5325.6325.630.20%1,498,972
Dec 18, 202426.0426.0725.5425.5825.58-1.92%1,509,853
Dec 17, 202426.0726.1426.0226.0826.08-0.34%850,316
Dec 16, 202426.2426.2526.1426.1726.170.11%869,719
Dec 13, 202426.2826.2926.1226.1426.14-1.13%1,850,185
Dec 12, 202426.5026.5426.4026.4426.44-1.38%1,496,637
Dec 11, 202426.6726.8726.6226.8126.810.94%2,120,121
Dec 10, 202426.5026.6126.5026.5626.561.22%678,556
Dec 9, 202426.3326.4126.2326.2426.240.96%742,800
Dec 6, 202425.9726.0725.9225.9925.990.08%915,177
Dec 5, 202426.1126.1225.9025.9725.97-0.73%1,157,792
Dec 4, 202426.1926.2326.1326.1626.160.31%1,135,060
Dec 3, 202426.2026.2026.0226.0826.080.23%780,383
Dec 2, 202426.1426.1526.0026.0226.02-0.88%1,205,822
Nov 29, 202426.2126.2826.1726.2526.250.81%686,428
Nov 27, 202426.1926.2126.0026.0426.040.27%1,158,845
Nov 26, 202425.9625.9925.8325.9725.970.15%1,229,750
Nov 25, 202426.1126.1225.8225.9325.93-2.88%1,644,661
Nov 22, 202426.5426.7726.5126.7026.701.29%967,442
Nov 21, 202426.3326.3826.2726.3626.360.84%925,690
Nov 20, 202426.0626.2126.0426.1426.140.54%807,453
Nov 19, 202425.9526.0125.8826.0026.000.85%401,133
Nov 18, 202425.7025.8225.7025.7825.781.90%398,664
Nov 15, 202425.3925.4325.2725.3025.30-0.16%415,074
Nov 14, 202425.2825.4425.2425.3425.34-0.24%648,026
Nov 13, 202425.8025.8125.4025.4025.40-1.05%1,029,031
Nov 12, 202425.7925.8325.5925.6725.67-0.85%1,158,995
Nov 11, 202425.9425.9425.7725.8925.89-2.34%898,258
Nov 8, 202426.6226.6526.4926.5126.51-0.71%1,248,060
Nov 7, 202426.5426.7526.5326.7026.701.68%1,128,692
Nov 6, 202426.2526.4426.1926.2626.26-3.06%1,265,988
Nov 5, 202427.1427.1626.9927.0927.090.22%645,692
Nov 4, 202427.0727.1126.9727.0327.030.11%538,038
Nov 1, 202427.2027.2526.9927.0027.00-0.37%920,329
Oct 31, 202427.3227.3226.9627.1027.10-1.49%937,540
Oct 30, 202427.4527.5527.3627.5127.510.55%820,173
Oct 29, 202427.2127.3927.1827.3627.361.07%569,762
Oct 28, 202427.0527.1127.0427.0727.07-486,635
Oct 25, 202426.9427.1026.9127.0727.070.19%473,517
Oct 24, 202427.0827.0826.8827.0227.020.82%841,115
Oct 23, 202427.0627.0626.7526.8026.80-1.22%915,728
Oct 22, 202427.0627.1426.9927.1327.131.01%834,126
Oct 21, 202427.0227.0626.8026.8626.86-895,643
Oct 18, 202426.7326.8726.7226.8626.861.13%563,403
Oct 17, 202426.4626.6226.4626.5626.560.53%622,691
Oct 16, 202426.4726.5126.3326.4226.420.57%509,360
Oct 15, 202426.1926.3526.1426.2726.270.34%601,328
Oct 14, 202426.2126.2726.1026.1826.18-0.15%569,926
Oct 11, 202426.1326.2826.1326.2226.221.00%765,883
Oct 10, 202425.8425.9725.8225.9625.960.78%1,312,745
Oct 9, 202425.7825.8525.7225.7625.76-0.50%707,252
Oct 8, 202426.0726.0825.7225.8925.89-0.77%1,251,935
Oct 7, 202426.1526.1726.0626.0926.09-0.38%613,612
Oct 4, 202426.1926.3626.0926.1926.19-0.19%784,484
Oct 3, 202426.1626.2826.0626.2426.24-705,556
Oct 2, 202426.2626.3026.0826.2426.24-0.08%719,769
Oct 1, 202426.2226.4026.1926.2626.261.12%1,071,075
Sep 30, 202426.0726.0925.9225.9725.97-0.84%865,717
Sep 27, 202426.3326.3726.0926.1926.19-0.80%988,695
Sep 26, 202426.3226.4426.2126.4026.400.49%880,090
Sep 25, 202426.3226.3526.1626.2726.27-0.08%628,785
Sep 24, 202426.0226.3125.9926.2926.291.35%682,897
Sep 23, 202425.9826.0225.9325.9425.940.19%478,634
Sep 20, 202425.7725.9325.7025.8925.891.33%715,346
Sep 19, 202425.4625.6025.3725.5525.551.47%493,063
Sep 18, 202425.4625.6825.1525.1825.18-0.67%969,307
Sep 17, 202425.4325.5025.2925.3525.35-0.55%811,971
Sep 16, 202425.5225.5725.4425.4925.49-0.08%448,666
Sep 13, 202425.4425.5425.4125.5125.510.99%843,060
Sep 12, 202425.0625.2625.0525.2625.261.77%910,848
Sep 11, 202424.7724.8924.7024.8224.82-0.16%511,627
Sep 10, 202424.8324.8624.7024.8624.860.44%461,218
Sep 9, 202424.7124.7524.6224.7524.750.45%660,298
Sep 6, 202424.7624.8724.5424.6424.64-0.73%1,460,283
Sep 5, 202424.8624.8924.7324.8224.820.77%1,080,730
Sep 4, 202424.5624.6824.5224.6324.630.12%932,341
Sep 3, 202424.6224.6324.4224.6024.60-0.40%1,165,831
Aug 30, 202424.8524.8824.6424.7024.70-0.76%949,561
Aug 29, 202424.7924.9624.7924.8924.890.53%882,598
Aug 28, 202424.8024.8024.6624.7624.76-0.68%697,438
Aug 27, 202424.7624.9524.7524.9324.930.28%641,786
Aug 26, 202424.9524.9524.8024.8624.860.24%744,508
Aug 23, 202424.7024.8724.6424.8024.801.22%911,349
Aug 22, 202424.6224.6224.3924.5024.50-1.25%878,512
Aug 21, 202424.7924.8824.6424.8124.81-0.12%749,108
Aug 20, 202424.9824.9924.7024.8424.840.40%782,834
Aug 19, 202424.6024.7724.5524.7424.74-0.16%521,000
Aug 16, 202424.5624.7924.4724.7824.782.23%922,290
Aug 15, 202424.1924.3124.0624.2424.240.33%803,486
Aug 14, 202424.2124.2924.0824.1624.16-0.86%406,368
Aug 13, 202424.3824.4424.3224.3724.37-0.12%367,770
Aug 12, 202424.1624.4224.1524.4024.401.71%781,059
Aug 9, 202424.0224.0623.9123.9923.990.29%685,553
Aug 8, 202423.8023.9523.7823.9223.921.57%628,401
Aug 7, 202423.7223.7423.5423.5523.55-0.13%592,377
Aug 6, 202423.6723.7323.5223.5823.58-0.80%734,369
Aug 5, 202423.5723.8323.5323.7723.77-1.25%1,379,860
Aug 2, 202424.3624.4423.8124.0724.07-0.16%1,447,357
Aug 1, 202424.2324.3024.0424.1124.11-0.33%1,101,271