GraniteShares Gold Shares (BAR)
NYSEARCA: BAR · Real-Time Price · USD
31.90
-0.92 (-2.80%)
At close: May 12, 2025, 4:00 PM
31.90
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
BAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.97 | 32.03 | 31.84 | 31.84 | - | -2.99% | 431,371 |
| 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 |
| Apr 15, 2025 | 31.84 | 31.89 | 31.69 | 31.87 | 31.87 | 0.57% | 583,382 |
| Apr 14, 2025 | 31.55 | 31.74 | 31.52 | 31.69 | 31.69 | -0.56% | 711,031 |
| Apr 11, 2025 | 31.86 | 32.01 | 31.77 | 31.87 | 31.87 | 1.95% | 873,731 |
| Apr 10, 2025 | 30.89 | 31.34 | 30.74 | 31.26 | 31.26 | 2.39% | 783,303 |
| Apr 9, 2025 | 30.19 | 30.58 | 30.07 | 30.53 | 30.53 | 3.70% | 1,010,023 |
| Apr 8, 2025 | 29.72 | 29.77 | 29.35 | 29.44 | 29.44 | 0.34% | 1,044,340 |
| Apr 7, 2025 | 29.79 | 29.96 | 29.17 | 29.34 | 29.34 | -2.00% | 1,902,897 |
| Apr 4, 2025 | 30.40 | 30.40 | 29.75 | 29.94 | 29.94 | -2.28% | 1,678,087 |
| Apr 3, 2025 | 30.24 | 30.93 | 30.17 | 30.64 | 30.64 | -0.62% | 923,303 |
| Apr 2, 2025 | 30.85 | 30.92 | 30.75 | 30.83 | 30.83 | 0.16% | 611,230 |
| Apr 1, 2025 | 30.94 | 30.94 | 30.60 | 30.78 | 30.78 | -0.19% | 655,518 |
| Mar 31, 2025 | 30.77 | 30.86 | 30.59 | 30.84 | 30.84 | 1.48% | 778,229 |
| Mar 28, 2025 | 30.42 | 30.46 | 30.27 | 30.39 | 30.39 | 0.73% | 1,007,588 |
| Mar 27, 2025 | 29.95 | 30.19 | 29.93 | 30.17 | 30.17 | 1.34% | 745,516 |
| Mar 26, 2025 | 29.91 | 29.91 | 29.72 | 29.77 | 29.77 | -0.10% | 652,090 |
| Mar 25, 2025 | 29.87 | 29.95 | 29.77 | 29.80 | 29.80 | 0.47% | 689,840 |
| Mar 24, 2025 | 29.85 | 29.85 | 29.62 | 29.66 | 29.66 | -0.47% | 803,601 |
| Mar 21, 2025 | 29.83 | 29.91 | 29.60 | 29.80 | 29.80 | -0.73% | 789,809 |
| Mar 20, 2025 | 29.90 | 30.05 | 29.86 | 30.02 | 30.02 | -0.20% | 452,049 |
| Mar 19, 2025 | 29.91 | 30.11 | 29.86 | 30.08 | 30.08 | 0.40% | 715,976 |
| Mar 18, 2025 | 29.89 | 29.98 | 29.84 | 29.96 | 29.96 | 1.18% | 634,118 |
| Mar 17, 2025 | 29.49 | 29.61 | 29.32 | 29.61 | 29.61 | 0.54% | 902,699 |
| Mar 14, 2025 | 29.60 | 29.62 | 29.39 | 29.45 | 29.45 | 0.03% | 1,188,257 |
| Mar 13, 2025 | 29.06 | 29.46 | 29.04 | 29.44 | 29.44 | 1.76% | 788,765 |
| Mar 12, 2025 | 28.75 | 29.02 | 28.72 | 28.93 | 28.93 | 0.49% | 920,713 |
| Mar 11, 2025 | 28.72 | 28.83 | 28.72 | 28.79 | 28.79 | 1.12% | 683,458 |
| Mar 10, 2025 | 28.70 | 28.72 | 28.41 | 28.47 | 28.47 | -0.84% | 1,082,997 |
| Mar 7, 2025 | 28.83 | 28.92 | 28.63 | 28.71 | 28.71 | 0.03% | 1,074,988 |
| Mar 6, 2025 | 28.68 | 28.83 | 28.68 | 28.70 | 28.70 | -0.42% | 959,973 |
| Mar 5, 2025 | 28.67 | 28.91 | 28.66 | 28.82 | 28.82 | 0.10% | 1,028,877 |
| Mar 4, 2025 | 28.80 | 28.82 | 28.63 | 28.79 | 28.79 | 0.91% | 1,235,290 |
| Mar 3, 2025 | 28.30 | 28.55 | 28.30 | 28.53 | 28.53 | 1.24% | 1,051,253 |