Skip to main content
GraniteShares Gold Shares (BAR)
NYSEARCA: BAR · Real-Time Price · USD
27.10
-0.41 (-1.49%)
Oct 31, 2024, 4:00 PM EDT - Market closed

BAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202427.3227.3226.9627.1027.10-1.49%937,491
Oct 30, 202427.4527.5427.3627.5127.510.55%820,200
Oct 29, 202427.2127.3927.1827.3627.361.07%569,800
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%622,700
Oct 16, 202426.4726.5126.3326.4226.420.57%509,400
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%765,900
Oct 10, 202425.8425.9725.8225.9625.960.78%1,312,745
Oct 9, 202425.7825.8525.7225.7625.76-0.50%707,300
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%784,500
Oct 3, 202426.1626.2826.0626.2426.24-705,600
Oct 2, 202426.2626.3026.0826.2426.24-0.08%719,800
Oct 1, 202426.2226.4026.1926.2626.261.12%1,071,100
Sep 30, 202426.0726.0925.9225.9725.97-0.84%865,717
Sep 27, 202426.3326.3726.0926.1926.19-0.80%988,700
Sep 26, 202426.3226.4426.2126.4026.400.49%880,100
Sep 25, 202426.3226.3526.1626.2726.27-0.08%628,785
Sep 24, 202426.0226.3125.9926.2926.291.35%682,900
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%493,100
Sep 18, 202425.4625.6825.1525.1825.18-0.67%969,307
Sep 17, 202425.4325.5025.2825.3525.35-0.55%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%660,300
Sep 6, 202424.7624.8724.5424.6424.64-0.73%1,460,300
Sep 5, 202424.8624.8924.7324.8224.820.77%1,080,730
Sep 4, 202424.5624.6824.5224.6324.630.12%932,441
Sep 3, 202424.6224.6324.4224.6024.60-0.40%1,165,831
Aug 30, 202424.8524.8824.6424.7024.70-0.76%949,600
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%641,800
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%803,500
Aug 14, 202424.2124.2924.0824.1624.16-0.86%406,400
Aug 13, 202424.3824.4424.3224.3724.37-0.12%367,800
Aug 12, 202424.1624.4224.1524.4024.401.71%781,100
Aug 9, 202424.0224.0623.9123.9923.990.29%685,600
Aug 8, 202423.8023.9523.7823.9223.921.57%628,401
Aug 7, 202423.7223.7423.5423.5523.55-0.13%592,400
Aug 6, 202423.6723.7323.5223.5823.58-0.80%734,400
Aug 5, 202423.5723.8323.5323.7723.77-1.25%1,379,860
Aug 2, 202424.3624.4423.8124.0724.07-0.17%1,447,400
Aug 1, 202424.2324.3024.0424.1124.11-0.33%1,101,300
Jul 31, 202423.9024.2123.9024.1924.191.72%756,718
Jul 30, 202423.6623.8223.5423.7823.781.02%1,154,800
Jul 29, 202423.5823.6623.4223.5423.54-0.08%1,318,100
Jul 26, 202423.5123.6123.4823.5623.561.03%1,352,503
Jul 25, 202423.4123.4223.2423.3223.32-1.52%1,464,300
Jul 24, 202423.8824.0323.6823.6823.68-0.38%1,372,500
Jul 23, 202423.7823.8023.7123.7723.770.34%980,841
Jul 22, 202423.6823.7123.5523.6923.69-0.04%1,071,390
Jul 19, 202423.6623.7923.6523.7023.70-1.78%904,597
Jul 18, 202424.3124.3824.0924.1324.13-0.58%1,360,905
Jul 17, 202424.4424.5324.2224.2724.27-0.45%1,578,945
Jul 16, 202424.0824.3924.0724.3824.381.92%1,478,582
Jul 15, 202423.8724.0923.8223.9223.920.34%1,252,975
Jul 12, 202423.7223.8923.7023.8423.840.04%1,147,122
Jul 11, 202423.7823.9423.6723.8323.831.75%1,438,932
Jul 10, 202423.5023.5723.4223.4223.420.30%1,318,211
Jul 9, 202423.3423.4223.2023.3523.350.21%1,443,045
Jul 8, 202423.4723.5023.2223.3023.30-1.27%1,715,108
Jul 5, 202423.4523.6423.4523.6023.601.42%1,525,579
Jul 3, 202423.2123.3723.2123.2723.271.13%1,019,630
Jul 2, 202423.0123.0722.9323.0123.01-0.09%1,291,130
Jul 1, 202422.9823.0522.9123.0323.030.30%1,003,862
Jun 28, 202423.0423.0522.9422.9622.96-0.09%701,779
Jun 27, 202422.9423.0222.9222.9822.981.23%800,222
Jun 26, 202422.6922.7622.6622.7022.70-0.92%780,551
Jun 25, 202422.9623.0022.8722.9122.91-0.56%707,153
Jun 24, 202423.0323.0622.9823.0423.040.48%817,561
Jun 21, 202423.2723.2722.8822.9322.93-1.55%1,582,766
Jun 20, 202423.1123.3723.0923.2923.291.17%1,120,154
Jun 18, 202422.8923.0522.8623.0223.020.48%1,041,423
Jun 17, 202422.9422.9822.8122.9122.91-0.52%16,731,097
Jun 14, 202423.0023.0722.9523.0323.031.28%1,045,414
Jun 13, 202422.9122.9522.6722.7422.74-0.79%964,358
Jun 12, 202423.1223.1222.8822.9222.920.22%1,433,831
Jun 11, 202422.8422.8922.7722.8722.870.31%435,969