GraniteShares Gold Shares (BAR)
NYSEARCA: BAR · Real-Time Price · USD
35.47
+0.47 (1.34%)
At close: Sep 5, 2025, 4:00 PM
35.45
-0.02 (-0.06%)
After-hours: Sep 5, 2025, 8:00 PM EDT
BAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 35.31 | 35.51 | 35.25 | 35.47 | 35.47 | 1.34% | 644,469 |
| Sep 4, 2025 | 35.04 | 35.10 | 34.87 | 35.00 | 35.00 | -0.40% | 732,707 |
| Sep 3, 2025 | 35.13 | 35.30 | 35.02 | 35.14 | 35.14 | 0.72% | 536,862 |
| Sep 2, 2025 | 34.39 | 34.92 | 34.32 | 34.89 | 34.89 | 2.41% | 814,697 |
| Aug 29, 2025 | 33.70 | 34.07 | 33.70 | 34.07 | 34.07 | 0.95% | 579,570 |
| Aug 28, 2025 | 33.58 | 33.76 | 33.56 | 33.75 | 33.75 | 0.75% | 743,851 |
| Aug 27, 2025 | 33.37 | 33.52 | 33.29 | 33.50 | 33.50 | 0.21% | 187,678 |
| Aug 26, 2025 | 33.26 | 33.45 | 33.24 | 33.43 | 33.43 | 0.72% | 353,832 |
| Aug 25, 2025 | 33.16 | 33.30 | 33.16 | 33.19 | 33.19 | -0.24% | 731,761 |
| Aug 22, 2025 | 32.83 | 33.32 | 32.83 | 33.27 | 33.27 | 1.09% | 285,536 |
| Aug 21, 2025 | 32.99 | 33.01 | 32.89 | 32.91 | 32.91 | -0.36% | 232,866 |
| Aug 20, 2025 | 32.95 | 33.04 | 32.93 | 33.03 | 33.03 | 1.01% | 252,120 |
| Aug 19, 2025 | 32.85 | 32.92 | 32.70 | 32.70 | 32.70 | -0.49% | 367,398 |
| Aug 18, 2025 | 32.96 | 32.98 | 32.84 | 32.86 | 32.86 | -0.24% | 326,325 |
| Aug 15, 2025 | 32.94 | 32.99 | 32.88 | 32.94 | 32.94 | 0.09% | 211,241 |
| Aug 14, 2025 | 32.99 | 33.02 | 32.84 | 32.91 | 32.91 | -0.63% | 386,527 |
| Aug 13, 2025 | 33.10 | 33.24 | 33.04 | 33.12 | 33.12 | 0.33% | 183,159 |
| Aug 12, 2025 | 33.02 | 33.12 | 32.86 | 33.01 | 33.01 | -0.12% | 619,447 |
| Aug 11, 2025 | 33.03 | 33.17 | 32.95 | 33.05 | 33.05 | -1.37% | 514,111 |
| Aug 8, 2025 | 33.51 | 33.58 | 33.31 | 33.51 | 33.51 | -0.06% | 2,649,347 |
| Aug 7, 2025 | 33.40 | 33.53 | 33.29 | 33.53 | 33.53 | 0.84% | 360,762 |
| Aug 6, 2025 | 33.24 | 33.34 | 33.19 | 33.25 | 33.25 | -0.24% | 461,986 |
| Aug 5, 2025 | 33.24 | 33.44 | 33.23 | 33.33 | 33.33 | 0.09% | 754,405 |
| Aug 4, 2025 | 33.29 | 33.38 | 33.24 | 33.30 | 33.30 | 0.60% | 412,854 |
| Aug 1, 2025 | 33.04 | 33.15 | 32.93 | 33.10 | 33.10 | 2.03% | 691,246 |
| Jul 31, 2025 | 32.61 | 32.62 | 32.44 | 32.44 | 32.44 | 0.65% | 409,793 |
| Jul 30, 2025 | 32.61 | 32.73 | 32.23 | 32.23 | 32.23 | -1.71% | 735,731 |
| Jul 29, 2025 | 32.75 | 32.88 | 32.67 | 32.79 | 32.79 | 0.21% | 290,924 |
| Jul 28, 2025 | 32.84 | 32.84 | 32.57 | 32.72 | 32.72 | -0.61% | 285,696 |
| Jul 25, 2025 | 32.97 | 33.02 | 32.80 | 32.92 | 32.92 | -0.96% | 310,069 |
| Jul 24, 2025 | 33.13 | 33.29 | 33.10 | 33.24 | 33.24 | -0.57% | 266,008 |
| Jul 23, 2025 | 33.61 | 33.73 | 33.36 | 33.43 | 33.43 | -1.24% | 549,185 |
| Jul 22, 2025 | 33.69 | 33.86 | 33.59 | 33.85 | 33.85 | 1.01% | 494,300 |
| Jul 21, 2025 | 33.41 | 33.55 | 33.38 | 33.51 | 33.51 | 1.51% | 328,268 |
| Jul 18, 2025 | 33.13 | 33.16 | 33.01 | 33.01 | 33.01 | 0.24% | 329,462 |
| Jul 17, 2025 | 32.72 | 32.95 | 32.68 | 32.93 | 32.93 | -0.24% | 614,103 |
| Jul 16, 2025 | 32.88 | 33.30 | 32.74 | 33.01 | 33.01 | 0.52% | 631,263 |
| Jul 15, 2025 | 32.96 | 33.06 | 32.74 | 32.84 | 32.84 | -0.42% | 604,842 |
| Jul 14, 2025 | 33.10 | 33.13 | 32.95 | 32.98 | 32.98 | -0.39% | 591,908 |
| Jul 11, 2025 | 33.07 | 33.21 | 33.04 | 33.11 | 33.11 | 0.98% | 456,306 |
| Jul 10, 2025 | 32.79 | 32.82 | 32.65 | 32.79 | 32.79 | 0.28% | 328,466 |
| Jul 9, 2025 | 32.51 | 32.72 | 32.46 | 32.70 | 32.70 | 0.37% | 549,391 |
| Jul 8, 2025 | 32.81 | 32.81 | 32.42 | 32.58 | 32.58 | -1.03% | 539,791 |
| Jul 7, 2025 | 32.67 | 32.94 | 32.62 | 32.92 | 32.92 | 0.12% | 424,610 |
| Jul 3, 2025 | 32.86 | 32.93 | 32.79 | 32.88 | 32.88 | -0.69% | 305,482 |
| Jul 2, 2025 | 32.97 | 33.13 | 32.87 | 33.11 | 33.11 | 0.55% | 225,768 |
| Jul 1, 2025 | 33.04 | 33.09 | 32.90 | 32.93 | 32.93 | 0.89% | 821,442 |
| Jun 30, 2025 | 32.39 | 32.64 | 32.32 | 32.64 | 32.64 | 1.18% | 497,101 |
| Jun 27, 2025 | 32.14 | 32.38 | 32.11 | 32.26 | 32.26 | -1.80% | 588,644 |
| Jun 26, 2025 | 32.74 | 32.90 | 32.64 | 32.85 | 32.85 | -0.12% | 233,665 |