GraniteShares Gold Shares (BAR)

BAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.14	32.38	32.11	32.26	32.26	-1.80%	588,629
Jun 26, 2025	32.74	32.90	32.64	32.85	32.85	-0.12%	233,665
Jun 25, 2025	32.70	32.91	32.63	32.89	32.89	0.34%	538,732
Jun 24, 2025	32.66	32.80	32.51	32.78	32.78	-1.59%	646,066
Jun 23, 2025	33.22	33.46	33.22	33.31	33.31	0.33%	635,645
Jun 20, 2025	33.12	33.28	33.11	33.20	33.20	-0.03%	271,030
Jun 18, 2025	33.49	33.50	33.18	33.21	33.21	-0.51%	495,071
Jun 17, 2025	33.48	33.51	33.20	33.38	33.38	-	485,614
Jun 16, 2025	33.70	33.70	33.36	33.38	33.38	-1.45%	498,554
Jun 13, 2025	33.95	34.00	33.72	33.87	33.87	1.41%	519,611
Jun 12, 2025	33.37	33.52	33.31	33.40	33.40	1.21%	438,827
Jun 11, 2025	32.93	33.04	32.75	33.00	33.00	0.55%	390,415
Jun 10, 2025	33.00	33.03	32.75	32.82	32.82	0.03%	289,763
Jun 9, 2025	32.70	32.92	32.67	32.81	32.81	0.43%	656,106
Jun 6, 2025	33.07	33.09	32.66	32.67	32.67	-1.33%	687,457
Jun 5, 2025	33.33	33.41	32.93	33.11	33.11	-0.48%	527,219
Jun 4, 2025	33.11	33.38	33.05	33.27	33.27	0.60%	459,441
Jun 3, 2025	33.13	33.16	32.88	33.07	33.07	-0.81%	582,815
Jun 2, 2025	33.09	33.37	33.05	33.34	33.34	2.58%	871,956
May 30, 2025	32.50	32.59	32.15	32.50	32.50	-0.61%	399,223
May 29, 2025	32.74	32.84	32.59	32.70	32.70	0.58%	393,248
May 28, 2025	32.61	32.64	32.44	32.51	32.51	-0.25%	479,428
May 27, 2025	32.55	32.63	32.41	32.59	32.59	-1.69%	586,957
May 23, 2025	33.14	33.20	32.87	33.15	33.15	2.22%	555,660
May 22, 2025	32.66	32.66	32.35	32.43	32.43	-0.89%	861,497
May 21, 2025	32.60	32.79	32.51	32.72	32.72	0.71%	1,946,520
May 20, 2025	32.01	32.50	31.94	32.49	32.49	1.88%	1,107,980
May 19, 2025	31.91	31.95	31.74	31.89	31.89	1.30%	879,313
May 16, 2025	31.32	31.52	31.23	31.48	31.48	-1.19%	811,945
May 15, 2025	31.48	31.88	31.44	31.86	31.86	1.53%	903,322
May 14, 2025	31.42	31.54	31.25	31.38	31.38	-2.09%	826,571
May 13, 2025	31.95	32.14	31.82	32.05	32.05	0.47%	914,385
May 12, 2025	31.97	32.03	31.77	31.90	31.90	-2.80%	752,877
May 9, 2025	32.95	33.01	32.75	32.82	32.82	0.71%	345,657
May 8, 2025	33.13	33.22	32.43	32.59	32.59	-2.01%	761,852
May 7, 2025	33.41	33.51	33.18	33.26	33.26	-1.48%	386,133
May 6, 2025	33.47	33.77	33.33	33.76	33.76	2.80%	330,475
May 5, 2025	32.73	32.92	32.61	32.84	32.84	3.01%	444,791
May 2, 2025	32.12	32.19	31.82	31.88	31.88	0.19%	358,659
May 1, 2025	31.85	31.87	31.61	31.82	31.82	-2.09%	930,261
Apr 30, 2025	32.60	32.77	32.48	32.50	32.50	-0.79%	389,077
Apr 29, 2025	32.73	32.84	32.55	32.76	32.76	-0.94%	574,306
Apr 28, 2025	32.47	33.07	32.43	33.07	33.07	1.44%	392,827
Apr 25, 2025	32.33	32.67	32.20	32.60	32.60	-1.09%	438,751
Apr 24, 2025	32.84	33.01	32.61	32.96	32.96	1.45%	726,547
Apr 23, 2025	32.55	32.60	32.17	32.49	32.49	-2.43%	1,060,978
Apr 22, 2025	34.00	34.04	33.22	33.30	33.30	-1.42%	918,706
Apr 21, 2025	33.72	33.84	33.60	33.78	33.78	3.15%	881,658
Apr 17, 2025	32.79	32.87	32.41	32.75	32.75	-0.49%	1,332,825
Apr 16, 2025	32.59	32.97	32.51	32.91	32.91	3.26%	882,260

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.