GraniteShares Gold Shares (BAR)

NYSEARCA: BAR · Real-Time Price · USD

45.44

+0.85 (1.91%)

At close: Aug 21, 2026, 4:00 PM EDT

45.30

-0.14 (-0.31%)

After-hours: Aug 21, 2026, 8:00 PM EDT

BAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	45.10	45.58	45.04	45.44	45.44	1.91%	348,210
Aug 20, 2026	44.05	44.69	43.98	44.59	44.59	0.38%	323,156
Aug 19, 2026	43.84	44.43	43.75	44.42	44.42	3.81%	215,695
Aug 18, 2026	43.19	43.36	42.70	42.79	42.79	-1.61%	243,047
Aug 17, 2026	43.16	43.58	43.16	43.49	43.49	0.93%	202,221
Aug 14, 2026	43.18	43.26	43.03	43.09	43.09	0.68%	126,266
Aug 13, 2026	43.13	43.18	42.78	42.80	42.80	-1.52%	180,543
Aug 12, 2026	43.44	43.68	43.29	43.46	43.46	0.98%	129,215
Aug 11, 2026	43.34	43.35	42.92	43.04	43.04	-0.32%	130,751
Aug 10, 2026	42.67	43.26	42.53	43.18	43.18	0.94%	116,494
Aug 7, 2026	42.87	42.98	42.60	42.78	42.78	2.30%	129,284
Aug 6, 2026	41.83	42.07	41.56	41.82	41.82	0.02%	440,807
Aug 5, 2026	41.34	42.00	41.26	41.81	41.81	4.13%	162,018
Aug 4, 2026	40.16	40.41	40.12	40.15	40.15	0.63%	128,099
Aug 3, 2026	39.71	39.91	39.57	39.90	39.90	0.13%	89,225
Jul 31, 2026	39.81	39.92	39.60	39.85	39.85	-1.51%	445,720
Jul 30, 2026	40.15	40.52	40.14	40.46	40.46	1.56%	103,356
Jul 29, 2026	39.51	40.50	39.33	39.84	39.84	0.56%	224,065
Jul 28, 2026	39.64	39.83	39.50	39.62	39.62	-1.44%	112,909
Jul 27, 2026	40.12	40.29	40.05	40.20	40.20	0.70%	169,033
Jul 24, 2026	39.84	40.18	39.84	39.92	39.92	0.10%	418,296
Jul 23, 2026	39.95	40.00	39.76	39.88	39.88	-1.94%	185,579
Jul 22, 2026	40.69	41.01	40.65	40.67	40.67	1.12%	130,738
Jul 21, 2026	39.87	40.22	39.82	40.22	40.22	1.95%	142,065
Jul 20, 2026	39.45	39.56	39.36	39.45	39.45	-0.23%	166,768
Jul 17, 2026	39.06	39.59	39.02	39.54	39.54	0.94%	303,682
Jul 16, 2026	39.41	39.52	39.07	39.17	39.17	-1.85%	191,617
Jul 15, 2026	39.93	40.13	39.65	39.91	39.91	0.03%	113,687
Jul 14, 2026	40.17	40.35	39.82	39.90	39.90	1.29%	177,250
Jul 13, 2026	40.00	40.00	39.25	39.39	39.39	-2.62%	149,566
Jul 10, 2026	40.24	40.51	40.10	40.45	40.45	-0.37%	138,222
Jul 9, 2026	40.58	40.73	40.52	40.60	40.60	1.07%	67,913
Jul 8, 2026	40.03	40.27	39.60	40.17	40.17	-0.84%	207,831
Jul 7, 2026	41.03	41.13	40.29	40.51	40.51	-1.20%	163,920
Jul 6, 2026	40.80	41.02	40.64	41.00	41.00	1.11%	184,594
Jul 2, 2026	40.48	40.79	40.38	40.55	40.55	1.96%	223,258
Jul 1, 2026	39.81	40.48	39.72	39.77	39.77	0.61%	494,232
Jun 30, 2026	39.59	39.96	39.52	39.53	39.53	-0.03%	124,498
Jun 29, 2026	39.78	39.80	39.40	39.54	39.54	-1.30%	100,002
Jun 26, 2026	39.93	40.30	39.84	40.06	40.06	1.11%	425,197
Jun 25, 2026	39.59	39.78	39.41	39.62	39.62	0.92%	147,416
Jun 24, 2026	39.15	39.78	38.99	39.26	39.26	-2.92%	190,100
Jun 23, 2026	40.58	40.78	40.44	40.44	40.44	-1.94%	111,053
Jun 22, 2026	41.22	41.45	41.05	41.24	41.24	-0.70%	328,436
Jun 18, 2026	41.99	42.10	41.38	41.53	41.53	-0.41%	130,799
Jun 17, 2026	42.69	43.12	41.54	41.70	41.70	-2.25%	302,396
Jun 16, 2026	42.69	42.79	42.48	42.66	42.66	0.28%	118,149
Jun 15, 2026	42.84	43.00	42.50	42.54	42.54	2.58%	336,766
Jun 12, 2026	41.39	41.70	41.15	41.47	41.47	0.12%	587,586
Jun 11, 2026	40.12	41.53	39.89	41.42	41.42	3.03%	394,298