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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 38.77 | 39.13 | 38.59 | 39.02 | 39.02 | -0.76% | 1,308,236 |
| Oct 27, 2025 | 39.76 | 39.80 | 39.14 | 39.32 | 39.32 | -2.79% | 1,573,072 |
| Oct 24, 2025 | 40.56 | 40.78 | 40.40 | 40.45 | 40.45 | -0.30% | 1,058,468 |
| Oct 23, 2025 | 40.88 | 40.94 | 40.56 | 40.57 | 40.57 | 0.32% | 1,165,635 |
| Oct 22, 2025 | 39.93 | 40.54 | 39.53 | 40.44 | 40.44 | -0.12% | 3,525,077 |
| Oct 21, 2025 | 41.42 | 41.65 | 40.25 | 40.49 | 40.49 | -6.21% | 4,110,249 |
| Oct 20, 2025 | 42.56 | 43.19 | 42.32 | 43.17 | 43.17 | 3.62% | 821,692 |
| Oct 17, 2025 | 42.55 | 42.55 | 41.28 | 41.66 | 41.66 | -1.88% | 4,127,746 |
| Oct 16, 2025 | 41.91 | 42.51 | 41.83 | 42.46 | 42.46 | 2.29% | 1,100,881 |
| Oct 15, 2025 | 41.35 | 41.53 | 41.20 | 41.51 | 41.51 | 1.69% | 524,824 |
| Oct 14, 2025 | 40.52 | 40.95 | 40.49 | 40.82 | 40.82 | 0.77% | 367,173 |
| Oct 13, 2025 | 40.33 | 40.58 | 40.24 | 40.51 | 40.51 | 2.43% | 372,258 |
| Oct 10, 2025 | 39.35 | 39.65 | 39.15 | 39.55 | 39.55 | 1.02% | 667,382 |
| Oct 9, 2025 | 39.98 | 39.98 | 38.87 | 39.15 | 39.15 | -1.83% | 1,170,041 |
| Oct 8, 2025 | 39.80 | 40.01 | 39.70 | 39.88 | 39.88 | 1.63% | 665,530 |
| Oct 7, 2025 | 39.27 | 39.34 | 39.05 | 39.24 | 39.24 | 0.54% | 728,718 |
| Oct 6, 2025 | 38.78 | 39.12 | 38.72 | 39.03 | 39.03 | 1.91% | 610,644 |
| Oct 3, 2025 | 38.27 | 38.36 | 38.11 | 38.30 | 38.30 | 0.79% | 828,072 |
| Oct 2, 2025 | 38.38 | 38.40 | 37.64 | 38.00 | 38.00 | -0.34% | 591,238 |
| Oct 1, 2025 | 38.16 | 38.24 | 38.01 | 38.13 | 38.13 | 0.18% | 712,987 |
| Sep 30, 2025 | 37.62 | 38.07 | 37.59 | 38.06 | 38.06 | 0.82% | 519,118 |
| Sep 29, 2025 | 37.68 | 37.79 | 37.64 | 37.75 | 37.75 | 1.64% | 640,169 |
| Sep 26, 2025 | 37.04 | 37.29 | 36.99 | 37.14 | 37.14 | 0.57% | 277,655 |
| Sep 25, 2025 | 36.88 | 37.04 | 36.69 | 36.93 | 36.93 | 0.44% | 602,826 |
| Sep 24, 2025 | 37.15 | 37.15 | 36.65 | 36.77 | 36.77 | -0.92% | 572,501 |
| Sep 23, 2025 | 37.30 | 37.40 | 36.99 | 37.11 | 37.11 | 0.46% | 695,739 |
| Sep 22, 2025 | 36.70 | 36.96 | 36.62 | 36.94 | 36.94 | 1.68% | 534,660 |
| Sep 19, 2025 | 36.03 | 36.33 | 36.03 | 36.33 | 36.33 | 1.06% | 358,217 |
| Sep 18, 2025 | 36.02 | 36.04 | 35.78 | 35.95 | 35.95 | -0.42% | 308,708 |
| Sep 17, 2025 | 36.27 | 36.54 | 35.96 | 36.10 | 36.10 | -0.77% | 1,291,769 |
| Sep 16, 2025 | 36.42 | 36.52 | 36.29 | 36.38 | 36.38 | 0.19% | 570,474 |
| Sep 15, 2025 | 36.04 | 36.35 | 36.03 | 36.31 | 36.31 | 1.06% | 1,183,676 |
| Sep 12, 2025 | 36.00 | 36.04 | 35.93 | 35.93 | 35.93 | 0.20% | 188,146 |
| Sep 11, 2025 | 35.73 | 35.91 | 35.69 | 35.86 | 35.86 | -0.17% | 238,631 |
| Sep 10, 2025 | 35.96 | 36.06 | 35.86 | 35.92 | 35.92 | 0.34% | 337,200 |
| Sep 9, 2025 | 36.10 | 36.23 | 35.78 | 35.80 | 35.80 | -0.20% | 666,519 |
| Sep 8, 2025 | 35.74 | 35.96 | 35.71 | 35.87 | 35.87 | 1.13% | 754,371 |
| 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 |