GraniteShares Gold Shares (BAR)
NYSEARCA: BAR · Real-Time Price · USD
30.64
-0.19 (-0.62%)
At close: Apr 3, 2025, 4:00 PM
30.76
+0.12 (0.39%)
After-hours: Apr 3, 2025, 8:00 PM EDT
BAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 30.24 | 30.93 | 30.17 | 30.64 | 30.64 | -0.62% | 921,820 |
| Apr 2, 2025 | 30.85 | 30.92 | 30.75 | 30.83 | 30.83 | 0.16% | 611,230 |
| Apr 1, 2025 | 30.94 | 30.94 | 30.60 | 30.78 | 30.78 | -0.19% | 655,518 |
| Mar 31, 2025 | 30.77 | 30.86 | 30.59 | 30.84 | 30.84 | 1.48% | 778,229 |
| Mar 28, 2025 | 30.42 | 30.46 | 30.27 | 30.39 | 30.39 | 0.73% | 1,007,588 |
| Mar 27, 2025 | 29.95 | 30.19 | 29.93 | 30.17 | 30.17 | 1.34% | 745,516 |
| Mar 26, 2025 | 29.91 | 29.91 | 29.72 | 29.77 | 29.77 | -0.10% | 652,090 |
| Mar 25, 2025 | 29.87 | 29.95 | 29.77 | 29.80 | 29.80 | 0.47% | 689,840 |
| Mar 24, 2025 | 29.85 | 29.85 | 29.62 | 29.66 | 29.66 | -0.47% | 803,601 |
| Mar 21, 2025 | 29.83 | 29.91 | 29.60 | 29.80 | 29.80 | -0.73% | 789,809 |
| Mar 20, 2025 | 29.90 | 30.05 | 29.86 | 30.02 | 30.02 | -0.20% | 452,049 |
| Mar 19, 2025 | 29.91 | 30.11 | 29.86 | 30.08 | 30.08 | 0.40% | 715,976 |
| Mar 18, 2025 | 29.89 | 29.98 | 29.84 | 29.96 | 29.96 | 1.18% | 634,118 |
| Mar 17, 2025 | 29.49 | 29.61 | 29.32 | 29.61 | 29.61 | 0.54% | 902,699 |
| Mar 14, 2025 | 29.60 | 29.62 | 29.39 | 29.45 | 29.45 | 0.03% | 1,188,257 |
| Mar 13, 2025 | 29.06 | 29.46 | 29.04 | 29.44 | 29.44 | 1.76% | 788,765 |
| Mar 12, 2025 | 28.75 | 29.02 | 28.72 | 28.93 | 28.93 | 0.49% | 920,713 |
| Mar 11, 2025 | 28.72 | 28.83 | 28.72 | 28.79 | 28.79 | 1.12% | 683,458 |
| Mar 10, 2025 | 28.70 | 28.72 | 28.41 | 28.47 | 28.47 | -0.84% | 1,082,997 |
| Mar 7, 2025 | 28.83 | 28.92 | 28.63 | 28.71 | 28.71 | 0.03% | 1,074,988 |
| Mar 6, 2025 | 28.68 | 28.83 | 28.68 | 28.70 | 28.70 | -0.42% | 959,973 |
| Mar 5, 2025 | 28.67 | 28.91 | 28.66 | 28.82 | 28.82 | 0.10% | 1,028,877 |
| Mar 4, 2025 | 28.80 | 28.82 | 28.63 | 28.79 | 28.79 | 0.91% | 1,235,290 |
| Mar 3, 2025 | 28.30 | 28.55 | 28.30 | 28.53 | 28.53 | 1.24% | 1,051,253 |
| Feb 28, 2025 | 28.10 | 28.18 | 27.95 | 28.18 | 28.18 | -0.63% | 1,321,393 |
| Feb 27, 2025 | 28.50 | 28.52 | 28.30 | 28.36 | 28.36 | -1.43% | 1,542,998 |
| Feb 26, 2025 | 28.56 | 28.79 | 28.53 | 28.77 | 28.77 | 0.07% | 798,439 |
| Feb 25, 2025 | 29.05 | 29.06 | 28.51 | 28.75 | 28.75 | -1.27% | 884,114 |
| Feb 24, 2025 | 29.04 | 29.13 | 28.93 | 29.12 | 29.12 | 0.52% | 956,449 |
| Feb 21, 2025 | 28.90 | 29.04 | 28.83 | 28.97 | 28.97 | -0.07% | 950,632 |
| Feb 20, 2025 | 28.90 | 29.08 | 28.90 | 28.99 | 28.99 | 0.07% | 917,531 |
| Feb 19, 2025 | 28.95 | 29.02 | 28.80 | 28.97 | 28.97 | 0.10% | 885,786 |
| Feb 18, 2025 | 28.88 | 28.99 | 28.84 | 28.94 | 28.94 | 1.62% | 961,859 |
| Feb 14, 2025 | 28.86 | 28.90 | 28.39 | 28.48 | 28.48 | -1.49% | 940,075 |
| Feb 13, 2025 | 28.71 | 28.91 | 28.69 | 28.91 | 28.91 | 0.94% | 1,016,771 |
| Feb 12, 2025 | 28.57 | 28.70 | 28.49 | 28.64 | 28.64 | 0.14% | 1,075,276 |
| Feb 11, 2025 | 28.62 | 28.71 | 28.52 | 28.60 | 28.60 | -0.28% | 1,082,061 |
| Feb 10, 2025 | 28.67 | 28.74 | 28.59 | 28.68 | 28.68 | 1.63% | 968,127 |
| Feb 7, 2025 | 28.37 | 28.49 | 28.15 | 28.22 | 28.22 | 0.11% | 1,083,588 |
| Feb 6, 2025 | 28.18 | 28.21 | 27.97 | 28.19 | 28.19 | -0.25% | 716,903 |
| Feb 5, 2025 | 28.29 | 28.45 | 28.23 | 28.26 | 28.26 | 0.61% | 1,596,588 |
| Feb 4, 2025 | 28.07 | 28.09 | 27.96 | 28.09 | 28.09 | 1.01% | 936,798 |
| Feb 3, 2025 | 27.78 | 27.94 | 27.73 | 27.81 | 27.81 | 0.58% | 1,591,181 |
| Jan 31, 2025 | 27.72 | 27.80 | 27.58 | 27.65 | 27.65 | 0.22% | 1,487,808 |
| Jan 30, 2025 | 27.50 | 27.61 | 27.44 | 27.59 | 27.59 | 1.47% | 1,145,070 |
| Jan 29, 2025 | 27.22 | 27.24 | 27.09 | 27.19 | 27.19 | -0.37% | 568,468 |
| Jan 28, 2025 | 27.18 | 27.30 | 27.15 | 27.29 | 27.29 | 0.85% | 459,153 |
| Jan 27, 2025 | 27.16 | 27.19 | 26.95 | 27.06 | 27.06 | -1.02% | 854,319 |
| Jan 24, 2025 | 27.38 | 27.50 | 27.34 | 27.34 | 27.34 | 0.59% | 523,795 |
| Jan 23, 2025 | 27.12 | 27.23 | 27.04 | 27.18 | 27.18 | -0.11% | 607,090 |