GraniteShares Gold Trust Shares of Beneficial Interest (BAR)

Last Price32.76

Change+0.00 (0.00%)

NYSE · Last Trade: Apr 30th, 5:07 AM EDT

Historical Prices For GraniteShares Gold Trust Shares of Beneficial Interest (BAR)

Date Range:

2025-01-30 - 2025-04-30

Date	Open	High	Low	Close	Volume	Adjusted Close
4/29/2025	32.73	32.84	32.54	32.76	574,296	32.76
4/28/2025	32.47	33.07	32.42	33.07	392,807	33.07
4/25/2025	32.33	32.67	32.20	32.60	438,751	32.60
4/24/2025	32.84	33.01	32.61	32.96	725,009	32.96
4/23/2025	32.55	32.60	32.17	32.49	1,060,939	32.49
4/22/2025	34.00	34.04	33.22	33.30	918,314	33.30
4/21/2025	33.72	33.84	33.60	33.78	880,831	33.78
4/17/2025	32.79	32.87	32.41	32.75	1,332,825	32.75
4/16/2025	32.59	32.97	32.51	32.91	881,966	32.91
4/15/2025	31.84	31.89	31.69	31.87	583,333	31.87
4/14/2025	31.55	31.73	31.52	31.69	711,031	31.69
4/11/2025	31.86	32.01	31.77	31.87	873,731	31.87
4/10/2025	30.89	31.34	30.74	31.26	783,295	31.26
4/09/2025	30.19	30.57	30.07	30.53	1,010,023	30.53
4/08/2025	29.72	29.77	29.35	29.44	1,043,718	29.44
4/07/2025	29.79	29.91	29.17	29.34	1,902,696	29.34
4/04/2025	30.40	30.40	29.75	29.94	1,678,087	29.94
4/03/2025	30.24	30.93	30.17	30.64	922,652	30.64
4/02/2025	30.85	30.92	30.75	30.83	611,200	30.83
4/01/2025	30.94	30.94	30.60	30.78	655,477	30.78
3/31/2025	30.77	30.86	30.59	30.84	778,182	30.84
3/28/2025	30.42	30.46	30.27	30.39	1,007,588	30.39
3/27/2025	29.95	30.18	29.93	30.17	745,516	30.17
3/26/2025	29.91	29.91	29.72	29.77	652,086	29.77
3/25/2025	29.87	29.95	29.76	29.80	689,839	29.80
3/24/2025	29.85	29.85	29.62	29.66	803,587	29.66
3/21/2025	29.83	29.91	29.60	29.80	789,809	29.80
3/20/2025	29.90	30.05	29.86	30.02	452,048	30.02
3/19/2025	29.91	30.11	29.86	30.08	716,533	30.08
3/18/2025	29.89	29.98	29.84	29.96	634,118	29.96
3/17/2025	29.49	29.61	29.32	29.61	902,696	29.61
3/14/2025	29.60	29.61	29.39	29.45	1,188,257	29.45
3/13/2025	29.06	29.45	29.04	29.44	788,694	29.44
3/12/2025	28.75	29.02	28.72	28.93	920,713	28.93
3/11/2025	28.72	28.83	28.72	28.79	683,458	28.79
3/10/2025	28.70	28.72	28.41	28.47	1,083,112	28.47
3/07/2025	28.83	28.92	28.63	28.71	1,074,988	28.71
3/06/2025	28.68	28.83	28.68	28.70	958,806	28.70
3/05/2025	28.67	28.91	28.66	28.82	1,028,877	28.82
3/04/2025	28.80	28.82	28.63	28.79	1,235,270	28.79
3/03/2025	28.30	28.55	28.30	28.53	1,051,253	28.53
2/28/2025	28.10	28.18	27.95	28.18	1,321,393	28.18
2/27/2025	28.50	28.52	28.30	28.36	1,542,991	28.36
2/26/2025	28.56	28.79	28.53	28.77	798,429	28.77
2/25/2025	29.05	29.06	28.51	28.75	884,006	28.75
2/24/2025	29.04	29.13	28.93	29.12	956,449	29.12
2/21/2025	28.90	29.04	28.83	28.97	950,632	28.97
2/20/2025	28.90	29.08	28.90	28.99	917,381	28.99
2/19/2025	28.95	29.02	28.80	28.97	885,785	28.97
2/18/2025	28.88	28.98	28.84	28.94	961,840	28.94
2/14/2025	28.86	28.90	28.39	28.48	940,075	28.48
2/13/2025	28.71	28.91	28.69	28.91	1,016,771	28.91
2/12/2025	28.57	28.70	28.48	28.64	1,075,266	28.64
2/11/2025	28.62	28.70	28.52	28.60	1,082,059	28.60
2/10/2025	28.67	28.73	28.59	28.68	968,104	28.68
2/07/2025	28.37	28.48	28.15	28.22	1,083,588	28.22
2/06/2025	28.18	28.21	27.97	28.19	716,803	28.19
2/05/2025	28.29	28.45	28.23	28.26	1,595,704	28.26
2/04/2025	28.07	28.09	27.96	28.09	936,793	28.09
2/03/2025	27.78	27.94	27.73	27.81	1,591,170	27.81
1/31/2025	27.72	27.80	27.57	27.65	1,487,808	27.65
1/30/2025	27.50	27.61	27.44	27.59	1,145,070	27.59