GraniteShares Gold Shares (BAR)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.