GraniteShares Gold Shares (BAR)
NYSEARCA: BAR · Real-Time Price · USD
40.06
+0.44 (1.11%)
At close: Jun 26, 2026, 4:00 PM EDT
40.02
-0.04 (-0.10%)
After-hours: Jun 26, 2026, 8:00 PM EDT
BAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 39.93 | 40.30 | 39.84 | 40.06 | 40.06 | 1.11% | 425,081 |
| Jun 25, 2026 | 39.59 | 39.78 | 39.41 | 39.62 | 39.62 | 0.92% | 140,746 |
| Jun 24, 2026 | 39.15 | 39.78 | 38.99 | 39.26 | 39.26 | -2.92% | 187,667 |
| Jun 23, 2026 | 40.58 | 40.78 | 40.44 | 40.44 | 40.44 | -1.94% | 110,260 |
| Jun 22, 2026 | 41.22 | 41.45 | 41.05 | 41.24 | 41.24 | -0.70% | 324,687 |
| Jun 18, 2026 | 41.99 | 42.10 | 41.38 | 41.53 | 41.53 | -0.41% | 130,422 |
| Jun 17, 2026 | 42.69 | 43.12 | 41.54 | 41.70 | 41.70 | -2.25% | 301,347 |
| Jun 16, 2026 | 42.69 | 42.79 | 42.48 | 42.66 | 42.66 | 0.28% | 116,776 |
| Jun 15, 2026 | 42.84 | 43.00 | 42.50 | 42.54 | 42.54 | 2.58% | 329,738 |
| Jun 12, 2026 | 41.39 | 41.70 | 41.15 | 41.47 | 41.47 | 0.12% | 585,615 |
| Jun 11, 2026 | 40.12 | 41.53 | 39.89 | 41.42 | 41.42 | 3.03% | 391,491 |
| Jun 10, 2026 | 40.85 | 41.21 | 40.18 | 40.20 | 40.20 | -4.10% | 396,292 |
| Jun 9, 2026 | 42.66 | 42.95 | 41.70 | 41.92 | 41.92 | -1.64% | 207,246 |
| Jun 8, 2026 | 42.64 | 42.79 | 42.49 | 42.62 | 42.62 | 0.28% | 560,583 |
| Jun 5, 2026 | 43.36 | 43.39 | 42.48 | 42.50 | 42.50 | -3.65% | 332,261 |
| Jun 4, 2026 | 44.35 | 44.41 | 43.91 | 44.11 | 44.11 | 0.85% | 66,487 |
| Jun 3, 2026 | 43.82 | 43.90 | 43.59 | 43.74 | 43.74 | -1.02% | 155,619 |
| Jun 2, 2026 | 44.40 | 44.42 | 44.10 | 44.19 | 44.19 | 0.20% | 120,636 |
| Jun 1, 2026 | 43.98 | 44.26 | 43.80 | 44.10 | 44.10 | -1.39% | 343,093 |
| May 29, 2026 | 44.56 | 45.23 | 44.53 | 44.72 | 44.72 | 1.04% | 253,690 |
| May 28, 2026 | 43.61 | 44.44 | 43.50 | 44.26 | 44.26 | 1.03% | 286,717 |
| May 27, 2026 | 43.38 | 43.89 | 43.37 | 43.81 | 43.81 | -1.31% | 202,997 |
| May 26, 2026 | 44.53 | 44.62 | 44.15 | 44.39 | 44.39 | -0.02% | 144,049 |
| May 22, 2026 | 44.53 | 44.58 | 44.23 | 44.40 | 44.40 | -0.69% | 256,727 |
| May 21, 2026 | 44.30 | 44.86 | 44.19 | 44.71 | 44.71 | -0.20% | 223,781 |
| May 20, 2026 | 44.20 | 44.83 | 43.99 | 44.80 | 44.80 | 1.50% | 255,298 |
| May 19, 2026 | 44.23 | 44.42 | 43.98 | 44.14 | 44.14 | -1.63% | 240,180 |
| May 18, 2026 | 45.00 | 45.14 | 44.65 | 44.87 | 44.87 | 0.27% | 286,388 |
| May 15, 2026 | 44.80 | 44.93 | 44.44 | 44.75 | 44.75 | -2.31% | 164,714 |
| May 14, 2026 | 46.15 | 46.25 | 45.81 | 45.81 | 45.81 | -0.80% | 114,208 |
| May 13, 2026 | 46.17 | 46.37 | 46.00 | 46.18 | 46.18 | -0.52% | 98,715 |
| May 12, 2026 | 46.21 | 46.43 | 45.67 | 46.42 | 46.42 | -0.45% | 144,899 |
| May 11, 2026 | 46.57 | 46.75 | 46.37 | 46.63 | 46.63 | 0.26% | 309,647 |
| May 8, 2026 | 46.52 | 46.76 | 46.32 | 46.51 | 46.51 | 0.43% | 470,774 |
| May 7, 2026 | 46.73 | 46.90 | 46.17 | 46.31 | 46.31 | 0.28% | 164,842 |
| May 6, 2026 | 46.15 | 46.45 | 46.08 | 46.18 | 46.18 | 2.94% | 175,769 |
| May 5, 2026 | 45.05 | 45.16 | 44.82 | 44.86 | 44.86 | 0.90% | 154,371 |
| May 4, 2026 | 44.94 | 45.10 | 44.36 | 44.46 | 44.46 | -2.05% | 403,252 |
| May 1, 2026 | 45.17 | 45.88 | 45.15 | 45.39 | 45.39 | -0.07% | 705,424 |
| Apr 30, 2026 | 45.61 | 45.64 | 45.35 | 45.42 | 45.42 | 1.43% | 112,768 |
| Apr 29, 2026 | 44.71 | 44.94 | 44.42 | 44.78 | 44.78 | -1.04% | 214,686 |
| Apr 28, 2026 | 45.14 | 45.31 | 44.88 | 45.25 | 45.25 | -1.78% | 240,724 |
| Apr 27, 2026 | 46.30 | 46.30 | 45.96 | 46.07 | 46.07 | -0.84% | 143,071 |
| Apr 24, 2026 | 46.24 | 46.67 | 46.19 | 46.46 | 46.46 | 0.50% | 108,354 |
| Apr 23, 2026 | 46.54 | 46.66 | 45.95 | 46.23 | 46.23 | -0.94% | 136,188 |
| Apr 22, 2026 | 46.77 | 46.84 | 46.53 | 46.67 | 46.67 | 1.32% | 86,535 |
| Apr 21, 2026 | 47.01 | 47.21 | 45.96 | 46.06 | 46.06 | -2.87% | 175,149 |
| Apr 20, 2026 | 47.51 | 47.55 | 47.21 | 47.42 | 47.42 | -0.79% | 87,535 |
| Apr 17, 2026 | 47.77 | 48.11 | 47.77 | 47.80 | 47.80 | 1.31% | 803,127 |
| Apr 16, 2026 | 47.41 | 47.49 | 47.00 | 47.18 | 47.18 | -0.08% | 151,532 |
| Apr 15, 2026 | 47.48 | 47.56 | 47.16 | 47.22 | 47.22 | -1.07% | 163,962 |
| Apr 14, 2026 | 47.09 | 47.73 | 47.06 | 47.73 | 47.73 | 2.21% | 207,519 |
| Apr 13, 2026 | 46.64 | 46.77 | 46.31 | 46.70 | 46.70 | -0.41% | 168,928 |
| Apr 10, 2026 | 47.04 | 47.20 | 46.77 | 46.89 | 46.89 | -0.17% | 188,329 |
| Apr 9, 2026 | 46.82 | 47.27 | 46.77 | 46.97 | 46.97 | 0.77% | 163,593 |
| Apr 8, 2026 | 47.20 | 47.23 | 46.26 | 46.61 | 46.61 | 0.69% | 509,938 |
| Apr 7, 2026 | 45.89 | 46.44 | 45.38 | 46.29 | 46.29 | 0.96% | 406,630 |
| Apr 6, 2026 | 46.00 | 46.22 | 45.76 | 45.85 | 45.85 | -0.39% | 389,717 |
| Apr 2, 2026 | 45.30 | 46.25 | 45.17 | 46.03 | 46.03 | -1.92% | 516,937 |
| Apr 1, 2026 | 46.65 | 47.18 | 46.58 | 46.93 | 46.93 | 1.73% | 504,552 |
| Mar 31, 2026 | 45.06 | 46.15 | 45.00 | 46.13 | 46.13 | 3.76% | 534,315 |
| Mar 30, 2026 | 45.01 | 45.01 | 44.25 | 44.46 | 44.46 | -0.02% | 339,045 |
| Mar 27, 2026 | 43.57 | 44.85 | 43.48 | 44.47 | 44.47 | 3.51% | 426,826 |
| Mar 26, 2026 | 43.81 | 44.08 | 42.93 | 42.96 | 42.96 | -3.74% | 498,586 |
| Mar 25, 2026 | 45.01 | 45.08 | 44.20 | 44.63 | 44.63 | 3.02% | 291,518 |
| Mar 24, 2026 | 42.92 | 43.66 | 42.85 | 43.32 | 43.32 | - | 535,022 |
| Mar 23, 2026 | 43.41 | 44.43 | 42.86 | 43.32 | 43.32 | -2.30% | 1,395,097 |
| Mar 20, 2026 | 45.91 | 45.94 | 44.11 | 44.34 | 44.34 | -3.04% | 1,058,708 |
| Mar 19, 2026 | 45.08 | 45.90 | 44.71 | 45.73 | 45.73 | -4.09% | 1,211,532 |
| Mar 18, 2026 | 47.90 | 48.24 | 47.65 | 47.68 | 47.68 | -3.17% | 422,811 |
| Mar 17, 2026 | 49.37 | 49.54 | 48.99 | 49.24 | 49.24 | -0.24% | 296,670 |
| Mar 16, 2026 | 49.44 | 49.61 | 48.99 | 49.36 | 49.36 | -0.08% | 343,157 |
| Mar 13, 2026 | 50.31 | 50.39 | 49.34 | 49.40 | 49.40 | -1.32% | 387,756 |
| Mar 12, 2026 | 50.94 | 50.94 | 50.03 | 50.06 | 50.06 | -1.96% | 381,935 |
| Mar 11, 2026 | 51.05 | 51.18 | 50.72 | 51.06 | 51.06 | -0.27% | 207,380 |
| Mar 10, 2026 | 51.44 | 51.57 | 50.84 | 51.20 | 51.20 | 1.11% | 425,045 |
| Mar 9, 2026 | 50.19 | 50.66 | 49.84 | 50.64 | 50.64 | -0.24% | 406,944 |
| Mar 6, 2026 | 50.28 | 50.96 | 50.07 | 50.76 | 50.76 | 1.54% | 435,997 |
| Mar 5, 2026 | 50.40 | 50.45 | 49.75 | 49.99 | 49.99 | -1.13% | 637,727 |
| Mar 4, 2026 | 50.87 | 51.06 | 50.34 | 50.56 | 50.56 | 0.72% | 493,255 |
| Mar 3, 2026 | 50.67 | 50.72 | 49.21 | 50.20 | 50.20 | -4.44% | 1,619,578 |
| Mar 2, 2026 | 52.55 | 52.74 | 51.85 | 52.53 | 52.53 | 1.29% | 737,800 |
| Feb 27, 2026 | 51.55 | 51.87 | 51.37 | 51.86 | 51.86 | 1.31% | 259,066 |
| Feb 26, 2026 | 50.93 | 51.22 | 50.54 | 51.19 | 51.19 | 0.85% | 243,955 |
| Feb 25, 2026 | 51.02 | 51.40 | 50.70 | 50.76 | 50.76 | -0.20% | 285,135 |
| Feb 24, 2026 | 50.39 | 50.96 | 50.35 | 50.86 | 50.86 | -1.43% | 272,823 |
| Feb 23, 2026 | 50.87 | 51.60 | 50.87 | 51.60 | 51.60 | 2.73% | 729,759 |
| Feb 20, 2026 | 49.66 | 50.23 | 49.14 | 50.23 | 50.23 | 1.95% | 463,844 |
| Feb 19, 2026 | 49.04 | 49.45 | 48.89 | 49.27 | 49.27 | 0.31% | 558,251 |
| Feb 18, 2026 | 48.86 | 49.35 | 48.82 | 49.12 | 49.12 | 2.23% | 756,284 |
| Feb 17, 2026 | 48.26 | 48.37 | 47.77 | 48.05 | 48.05 | -3.11% | 961,239 |
| Feb 13, 2026 | 49.30 | 49.71 | 48.93 | 49.59 | 49.59 | 2.46% | 598,910 |
| Feb 12, 2026 | 49.84 | 49.97 | 48.05 | 48.40 | 48.40 | -3.41% | 1,885,988 |
| Feb 11, 2026 | 49.97 | 50.24 | 49.64 | 50.11 | 50.11 | 1.09% | 694,950 |
| Feb 10, 2026 | 49.96 | 50.02 | 49.27 | 49.57 | 49.57 | -0.94% | 599,170 |
| Feb 9, 2026 | 49.45 | 50.11 | 49.43 | 50.04 | 50.04 | 2.58% | 406,796 |
| Feb 6, 2026 | 48.34 | 48.96 | 48.25 | 48.78 | 48.78 | 2.95% | 612,604 |
| Feb 5, 2026 | 47.61 | 48.33 | 47.23 | 47.38 | 47.38 | -2.65% | 1,235,404 |
| Feb 4, 2026 | 49.59 | 49.63 | 47.79 | 48.67 | 48.67 | -0.10% | 1,806,656 |
| Feb 3, 2026 | 48.50 | 49.18 | 48.09 | 48.72 | 48.72 | 6.26% | 3,510,767 |