GraniteShares Gold Trust Shares of Beneficial Interest (BAR)
41.53
-0.17 (-0.41%)
NYSE· Last Trade: Jun 21st, 8:20 AM EDT
Historical Prices For GraniteShares Gold Trust Shares of Beneficial Interest (BAR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 41.99 | 42.10 | 41.38 | 41.53 | 130,799 | 41.53 |
| 6/17/2026 | 42.69 | 43.12 | 41.54 | 41.70 | 301,636 | 41.70 |
| 6/16/2026 | 42.69 | 42.79 | 42.48 | 42.66 | 118,048 | 42.66 |
| 6/15/2026 | 42.84 | 43.00 | 42.50 | 42.54 | 335,705 | 42.54 |
| 6/12/2026 | 41.39 | 41.70 | 41.15 | 41.47 | 587,586 | 41.47 |
| 6/11/2026 | 40.12 | 41.53 | 39.89 | 41.42 | 394,269 | 41.42 |
| 6/10/2026 | 40.85 | 41.21 | 40.18 | 40.20 | 399,092 | 40.20 |
| 6/09/2026 | 42.66 | 42.95 | 41.70 | 41.92 | 213,206 | 41.92 |
| 6/08/2026 | 42.64 | 42.79 | 42.49 | 42.62 | 561,150 | 42.62 |
| 6/05/2026 | 43.36 | 43.39 | 42.48 | 42.50 | 333,364 | 42.50 |
| 6/04/2026 | 44.35 | 44.41 | 43.91 | 44.11 | 67,236 | 44.11 |
| 6/03/2026 | 43.82 | 43.90 | 43.59 | 43.74 | 156,493 | 43.74 |
| 6/02/2026 | 44.40 | 44.42 | 44.10 | 44.19 | 120,663 | 44.19 |
| 6/01/2026 | 43.98 | 44.26 | 43.80 | 44.10 | 344,294 | 44.10 |
| 5/29/2026 | 44.56 | 45.23 | 44.53 | 44.72 | 254,125 | 44.72 |
| 5/28/2026 | 43.61 | 44.44 | 43.50 | 44.26 | 287,657 | 44.26 |
| 5/27/2026 | 43.38 | 43.89 | 43.37 | 43.81 | 203,341 | 43.81 |
| 5/26/2026 | 44.53 | 44.62 | 44.15 | 44.39 | 145,053 | 44.39 |
| 5/22/2026 | 44.53 | 44.58 | 44.23 | 44.40 | 257,881 | 44.40 |
| 5/21/2026 | 44.30 | 44.86 | 44.19 | 44.71 | 225,757 | 44.71 |
| 5/20/2026 | 44.20 | 44.83 | 43.99 | 44.80 | 258,954 | 44.80 |
| 5/19/2026 | 44.23 | 44.42 | 43.98 | 44.14 | 241,226 | 44.14 |
| 5/18/2026 | 45.00 | 45.13 | 44.65 | 44.87 | 289,283 | 44.87 |
| 5/15/2026 | 44.80 | 44.93 | 44.44 | 44.75 | 164,715 | 44.75 |
| 5/14/2026 | 46.15 | 46.25 | 45.81 | 45.81 | 114,200 | 45.81 |
| 5/13/2026 | 46.17 | 46.37 | 46.00 | 46.18 | 98,715 | 46.18 |
| 5/12/2026 | 46.21 | 46.43 | 45.67 | 46.42 | 144,695 | 46.42 |
| 5/11/2026 | 46.57 | 46.75 | 46.37 | 46.63 | 309,646 | 46.63 |
| 5/08/2026 | 46.52 | 46.76 | 46.32 | 46.51 | 470,775 | 46.51 |
| 5/07/2026 | 46.73 | 46.90 | 46.17 | 46.31 | 164,842 | 46.31 |
| 5/06/2026 | 46.15 | 46.45 | 46.08 | 46.18 | 175,770 | 46.18 |
| 5/05/2026 | 45.05 | 45.16 | 44.82 | 44.86 | 154,369 | 44.86 |
| 5/04/2026 | 44.94 | 45.10 | 44.36 | 44.46 | 403,026 | 44.46 |
| 5/01/2026 | 45.17 | 45.88 | 45.16 | 45.39 | 705,425 | 45.39 |
| 4/30/2026 | 45.61 | 45.64 | 45.35 | 45.42 | 112,754 | 45.42 |
| 4/29/2026 | 44.71 | 44.94 | 44.41 | 44.78 | 214,634 | 44.78 |
| 4/28/2026 | 45.14 | 45.31 | 44.88 | 45.25 | 240,724 | 45.25 |
| 4/27/2026 | 46.30 | 46.30 | 45.96 | 46.07 | 143,068 | 46.07 |
| 4/24/2026 | 46.24 | 46.67 | 46.19 | 46.46 | 108,355 | 46.46 |
| 4/23/2026 | 46.54 | 46.66 | 45.95 | 46.23 | 136,187 | 46.23 |
| 4/22/2026 | 46.77 | 46.84 | 46.53 | 46.67 | 86,536 | 46.67 |
| 4/21/2026 | 47.01 | 47.21 | 45.96 | 46.06 | 175,039 | 46.06 |
| 4/20/2026 | 47.51 | 47.55 | 47.21 | 47.42 | 87,535 | 47.42 |
| 4/17/2026 | 47.77 | 48.11 | 47.77 | 47.80 | 803,127 | 47.80 |
| 4/16/2026 | 47.41 | 47.49 | 47.00 | 47.18 | 151,531 | 47.18 |
| 4/15/2026 | 47.48 | 47.56 | 47.16 | 47.22 | 163,563 | 47.22 |
| 4/14/2026 | 47.09 | 47.73 | 47.06 | 47.73 | 207,520 | 47.73 |
| 4/13/2026 | 46.64 | 46.77 | 46.30 | 46.70 | 168,929 | 46.70 |
| 4/10/2026 | 47.04 | 47.20 | 46.77 | 46.89 | 188,329 | 46.89 |
| 4/09/2026 | 46.82 | 47.27 | 46.77 | 46.97 | 163,593 | 46.97 |
| 4/08/2026 | 47.20 | 47.23 | 46.26 | 46.61 | 507,839 | 46.61 |
| 4/07/2026 | 45.89 | 46.44 | 45.38 | 46.29 | 405,990 | 46.29 |
| 4/06/2026 | 46.00 | 46.22 | 45.76 | 45.85 | 389,714 | 45.85 |
| 4/02/2026 | 45.30 | 46.25 | 45.17 | 46.03 | 516,937 | 46.03 |
| 4/01/2026 | 46.65 | 47.18 | 46.58 | 46.93 | 504,531 | 46.93 |
| 3/31/2026 | 45.06 | 46.15 | 45.00 | 46.13 | 534,112 | 46.13 |
| 3/30/2026 | 45.01 | 45.01 | 44.25 | 44.46 | 339,039 | 44.46 |
| 3/27/2026 | 43.57 | 44.85 | 43.48 | 44.47 | 426,827 | 44.47 |
| 3/26/2026 | 43.81 | 44.08 | 42.93 | 42.96 | 498,582 | 42.96 |
| 3/25/2026 | 45.01 | 45.08 | 44.20 | 44.63 | 291,516 | 44.63 |
| 3/24/2026 | 42.92 | 43.66 | 42.85 | 43.32 | 534,899 | 43.32 |
| 3/23/2026 | 43.41 | 44.43 | 42.86 | 43.32 | 1,394,997 | 43.32 |