GraniteShares Gold Shares (BAR)
NYSEARCA: BAR · Real-Time Price · USD
45.85
-0.18 (-0.39%)
At close: Apr 6, 2026, 4:00 PM EDT
45.80
-0.05 (-0.11%)
Pre-market: Apr 7, 2026, 7:02 AM EDT
BAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 46.00 | 46.22 | 45.76 | 45.85 | 45.85 | -0.39% | 389,215 |
| Apr 2, 2026 | 45.30 | 46.25 | 45.17 | 46.03 | 46.03 | -1.92% | 516,715 |
| Apr 1, 2026 | 46.65 | 47.18 | 46.58 | 46.93 | 46.93 | 1.73% | 503,077 |
| Mar 31, 2026 | 45.06 | 46.15 | 45.00 | 46.13 | 46.13 | 3.76% | 533,319 |
| Mar 30, 2026 | 45.01 | 45.01 | 44.25 | 44.46 | 44.46 | -0.02% | 338,216 |
| Mar 27, 2026 | 43.57 | 44.85 | 43.48 | 44.47 | 44.47 | 3.51% | 426,505 |
| Mar 26, 2026 | 43.81 | 44.08 | 42.93 | 42.96 | 42.96 | -3.74% | 497,062 |
| Mar 25, 2026 | 45.01 | 45.08 | 44.20 | 44.63 | 44.63 | 3.02% | 290,000 |
| Mar 24, 2026 | 42.92 | 43.66 | 42.85 | 43.32 | 43.32 | - | 533,565 |
| Mar 23, 2026 | 43.41 | 44.43 | 42.86 | 43.32 | 43.32 | -2.30% | 1,391,562 |
| Mar 20, 2026 | 45.91 | 45.94 | 44.11 | 44.34 | 44.34 | -3.04% | 1,056,902 |
| Mar 19, 2026 | 45.08 | 45.90 | 44.71 | 45.73 | 45.73 | -4.09% | 1,195,885 |
| Mar 18, 2026 | 47.90 | 48.24 | 47.65 | 47.68 | 47.68 | -3.17% | 420,152 |
| Mar 17, 2026 | 49.37 | 49.54 | 48.99 | 49.24 | 49.24 | -0.24% | 296,362 |
| Mar 16, 2026 | 49.44 | 49.61 | 48.99 | 49.36 | 49.36 | -0.08% | 341,063 |
| Mar 13, 2026 | 50.31 | 50.39 | 49.34 | 49.40 | 49.40 | -1.32% | 387,285 |
| Mar 12, 2026 | 50.94 | 50.94 | 50.03 | 50.06 | 50.06 | -1.96% | 381,740 |
| Mar 11, 2026 | 51.05 | 51.18 | 50.72 | 51.06 | 51.06 | -0.27% | 206,959 |
| Mar 10, 2026 | 51.44 | 51.57 | 50.84 | 51.20 | 51.20 | 1.11% | 424,982 |
| Mar 9, 2026 | 50.19 | 50.66 | 49.84 | 50.64 | 50.64 | -0.24% | 406,721 |
| Mar 6, 2026 | 50.28 | 50.96 | 50.07 | 50.76 | 50.76 | 1.54% | 435,822 |
| Mar 5, 2026 | 50.40 | 50.45 | 49.75 | 49.99 | 49.99 | -1.13% | 637,711 |
| Mar 4, 2026 | 50.87 | 51.06 | 50.34 | 50.56 | 50.56 | 0.72% | 493,061 |
| Mar 3, 2026 | 50.67 | 50.72 | 49.21 | 50.20 | 50.20 | -4.44% | 1,619,210 |
| Mar 2, 2026 | 52.55 | 52.74 | 51.85 | 52.53 | 52.53 | 1.29% | 736,417 |
| Feb 27, 2026 | 51.55 | 51.87 | 51.37 | 51.86 | 51.86 | 1.31% | 257,932 |
| Feb 26, 2026 | 50.93 | 51.22 | 50.54 | 51.19 | 51.19 | 0.85% | 243,282 |
| Feb 25, 2026 | 51.02 | 51.40 | 50.70 | 50.76 | 50.76 | -0.20% | 283,785 |
| Feb 24, 2026 | 50.39 | 50.96 | 50.35 | 50.86 | 50.86 | -1.43% | 271,798 |
| Feb 23, 2026 | 50.87 | 51.60 | 50.87 | 51.60 | 51.60 | 2.73% | 728,360 |
| Feb 20, 2026 | 49.66 | 50.23 | 49.14 | 50.23 | 50.23 | 1.95% | 454,788 |
| Feb 19, 2026 | 49.04 | 49.45 | 48.89 | 49.27 | 49.27 | 0.31% | 553,301 |
| Feb 18, 2026 | 48.86 | 49.35 | 48.82 | 49.12 | 49.12 | 2.23% | 756,212 |
| Feb 17, 2026 | 48.26 | 48.37 | 47.77 | 48.05 | 48.05 | -3.11% | 954,400 |
| Feb 13, 2026 | 49.30 | 49.71 | 48.93 | 49.59 | 49.59 | 2.46% | 598,626 |
| Feb 12, 2026 | 49.84 | 49.97 | 48.05 | 48.40 | 48.40 | -3.41% | 1,884,287 |
| Feb 11, 2026 | 49.97 | 50.24 | 49.64 | 50.11 | 50.11 | 1.09% | 694,400 |
| Feb 10, 2026 | 49.96 | 50.02 | 49.27 | 49.57 | 49.57 | -0.94% | 598,574 |
| Feb 9, 2026 | 49.45 | 50.11 | 49.43 | 50.04 | 50.04 | 2.58% | 405,589 |
| Feb 6, 2026 | 48.34 | 48.96 | 48.25 | 48.78 | 48.78 | 2.95% | 609,809 |
| Feb 5, 2026 | 47.61 | 48.33 | 47.23 | 47.38 | 47.38 | -2.65% | 1,231,592 |
| Feb 4, 2026 | 49.59 | 49.63 | 47.79 | 48.67 | 48.67 | -0.10% | 1,803,728 |
| Feb 3, 2026 | 48.50 | 49.18 | 48.09 | 48.72 | 48.72 | 6.26% | 3,506,634 |
| Feb 2, 2026 | 46.50 | 47.24 | 45.30 | 45.85 | 45.85 | -3.92% | 5,465,427 |
| Jan 30, 2026 | 49.95 | 50.40 | 46.20 | 47.72 | 47.72 | -10.23% | 11,062,046 |
| Jan 29, 2026 | 54.62 | 54.63 | 50.26 | 53.16 | 53.16 | 0.28% | 15,158,997 |
| Jan 28, 2026 | 51.82 | 53.13 | 51.60 | 53.01 | 53.01 | 3.88% | 3,313,734 |
| Jan 27, 2026 | 49.85 | 51.07 | 49.74 | 51.03 | 51.03 | 2.45% | 2,644,758 |
| Jan 26, 2026 | 50.04 | 50.29 | 49.36 | 49.81 | 49.81 | 1.47% | 2,326,875 |
| Jan 23, 2026 | 48.68 | 49.16 | 48.61 | 49.09 | 49.09 | 1.34% | 838,442 |