BAR Historical Prices
GraniteShares Gold Shares · daily open, high, low, close & volume
Trading days
250
Period high
54.63
Period low
37.91
Period change
-5.19%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.27 | 38.36 | 38.06 | 38.18 | +0.16% | 1,015,973 |
| Nov 12, 2026 | 38.42 | 38.42 | 37.91 | 38.12 | -2.78% | 235,223 |
| Nov 11, 2026 | 39.64 | 39.64 | 39.19 | 39.21 | -1.08% | 164,214 |
| Nov 10, 2026 | 39.90 | 39.92 | 39.50 | 39.64 | -2.72% | 81,915 |
| Nov 9, 2026 | 40.60 | 40.79 | 40.35 | 40.75 | +1.88% | 101,044 |
| Nov 6, 2026 | 39.67 | 40.11 | 39.63 | 40.00 | -0.82% | 136,345 |
| Nov 5, 2026 | 40.54 | 40.65 | 40.11 | 40.33 | +0.85% | 250,808 |
| Nov 4, 2026 | 39.69 | 40.03 | 39.65 | 39.99 | +3.71% | 219,106 |
| Nov 3, 2026 | 38.77 | 38.84 | 38.53 | 38.56 | -0.67% | 343,109 |
| Nov 2, 2026 | 38.82 | 39.06 | 38.72 | 38.82 | +1.57% | 662,270 |
| Oct 30, 2026 | 38.83 | 38.83 | 38.08 | 38.22 | -3.46% | 282,447 |
| Oct 29, 2026 | 39.63 | 39.71 | 39.40 | 39.59 | -1.22% | 191,488 |
| Oct 28, 2026 | 39.88 | 40.08 | 39.60 | 40.08 | +0.28% | 713,021 |
| Oct 27, 2026 | 39.58 | 40.00 | 39.56 | 39.97 | +1.11% | 203,695 |
| Oct 26, 2026 | 39.44 | 39.65 | 39.24 | 39.53 | +0.38% | 143,525 |
| Oct 23, 2026 | 39.60 | 39.63 | 39.12 | 39.38 | -0.53% | 243,974 |
| Oct 22, 2026 | 40.09 | 40.11 | 39.55 | 39.59 | -2.68% | 236,424 |
| Oct 21, 2026 | 40.72 | 40.73 | 40.43 | 40.68 | +0.35% | 110,980 |
| Oct 20, 2026 | 40.58 | 40.89 | 40.52 | 40.54 | -0.52% | 121,204 |
| Oct 19, 2026 | 40.92 | 40.97 | 40.70 | 40.75 | -0.66% | 111,255 |
| Oct 16, 2026 | 40.95 | 41.32 | 40.89 | 41.02 | -0.17% | 186,317 |
| Oct 15, 2026 | 40.87 | 41.09 | 40.73 | 41.09 | +1.83% | 194,792 |
| Oct 14, 2026 | 40.23 | 40.41 | 40.08 | 40.35 | -1.47% | 198,573 |
| Oct 13, 2026 | 41.19 | 41.21 | 40.80 | 40.95 | -0.22% | 112,589 |
| Oct 12, 2026 | 41.09 | 41.09 | 40.93 | 41.04 | -0.56% | 68,882 |
| Oct 9, 2026 | 41.20 | 41.33 | 41.15 | 41.27 | +1.55% | 89,409 |
| Oct 8, 2026 | 40.56 | 40.77 | 40.40 | 40.64 | +0.69% | 322,397 |
| Oct 7, 2026 | 40.27 | 40.60 | 40.18 | 40.36 | -1.66% | 411,561 |
| Oct 6, 2026 | 40.97 | 41.17 | 40.80 | 41.04 | +0.74% | 118,029 |
| Oct 5, 2026 | 40.87 | 40.87 | 40.60 | 40.74 | -0.22% | 174,932 |
| Oct 2, 2026 | 41.29 | 41.33 | 40.60 | 40.83 | -0.61% | 187,690 |
| Oct 1, 2026 | 41.00 | 41.16 | 40.82 | 41.08 | +0.42% | 305,682 |
| Sep 30, 2026 | 41.27 | 41.27 | 40.81 | 40.91 | -0.46% | 185,511 |
| Sep 29, 2026 | 40.89 | 41.11 | 40.76 | 41.10 | +1.26% | 144,155 |
| Sep 28, 2026 | 40.78 | 40.93 | 40.48 | 40.59 | -3.84% | 198,752 |
| Sep 25, 2026 | 42.13 | 42.29 | 41.89 | 42.21 | +0.38% | 276,977 |
| Sep 24, 2026 | 42.09 | 42.18 | 41.76 | 42.05 | -0.24% | 157,958 |
| Sep 23, 2026 | 42.45 | 42.45 | 42.08 | 42.15 | -1.84% | 134,318 |
| Sep 22, 2026 | 42.63 | 43.01 | 42.48 | 42.94 | +0.40% | 154,148 |
| Sep 21, 2026 | 42.96 | 42.96 | 42.57 | 42.77 | -0.72% | 162,859 |
| Sep 18, 2026 | 42.99 | 43.27 | 42.75 | 43.08 | +0.80% | 87,221 |
| Sep 17, 2026 | 42.94 | 43.08 | 42.72 | 42.74 | +1.59% | 300,170 |
| Sep 16, 2026 | 42.80 | 42.98 | 41.72 | 42.07 | -0.47% | 351,143 |
| Sep 15, 2026 | 42.18 | 42.42 | 42.05 | 42.27 | +0.26% | 298,590 |
| Sep 14, 2026 | 42.09 | 42.48 | 41.97 | 42.16 | -1.45% | 259,111 |
| Sep 11, 2026 | 43.23 | 43.38 | 42.74 | 42.78 | +0.52% | 404,373 |
| Sep 10, 2026 | 42.89 | 43.07 | 42.45 | 42.56 | -1.66% | 433,325 |
| Sep 9, 2026 | 43.62 | 43.63 | 43.10 | 43.28 | +0.84% | 552,453 |
| Sep 8, 2026 | 43.33 | 43.38 | 42.89 | 42.92 | -1.74% | 243,076 |
| Sep 4, 2026 | 43.41 | 43.79 | 43.37 | 43.68 | -0.79% | 259,365 |
| Sep 3, 2026 | 44.03 | 44.38 | 43.74 | 44.03 | +1.97% | 258,535 |
| Sep 2, 2026 | 42.96 | 43.26 | 42.92 | 43.18 | -1.44% | 292,400 |
| Aug 31, 2026 | 43.79 | 43.83 | 43.48 | 43.81 | -0.09% | 107,206 |
| Aug 28, 2026 | 45.33 | 45.51 | 43.77 | 43.85 | -3.37% | 408,905 |
| Aug 27, 2026 | 45.24 | 45.42 | 44.84 | 45.38 | +0.31% | 218,538 |
| Aug 26, 2026 | 45.41 | 45.59 | 45.08 | 45.24 | -1.57% | 264,073 |
| Aug 25, 2026 | 45.40 | 45.96 | 45.34 | 45.96 | +0.31% | 152,754 |
| Aug 24, 2026 | 45.97 | 46.07 | 45.52 | 45.82 | +0.84% | 322,868 |
| Aug 21, 2026 | 45.10 | 45.58 | 45.04 | 45.44 | +1.91% | 349,050 |
| Aug 20, 2026 | 44.05 | 44.69 | 43.98 | 44.59 | +0.38% | 323,293 |
| Aug 19, 2026 | 43.84 | 44.43 | 43.75 | 44.42 | +3.81% | 218,488 |
| Aug 18, 2026 | 43.19 | 43.36 | 42.70 | 42.79 | -1.61% | 243,192 |
| Aug 17, 2026 | 43.16 | 43.58 | 43.16 | 43.49 | +0.93% | 201,837 |
| Aug 14, 2026 | 43.18 | 43.26 | 43.03 | 43.09 | +0.68% | 126,328 |
| Aug 13, 2026 | 43.13 | 43.18 | 42.78 | 42.80 | -1.52% | 184,513 |
| Aug 12, 2026 | 43.44 | 43.68 | 43.29 | 43.46 | +0.98% | 129,221 |
| Aug 11, 2026 | 43.34 | 43.35 | 42.92 | 43.04 | -0.32% | 131,258 |
| Aug 10, 2026 | 42.67 | 43.26 | 42.53 | 43.18 | +0.94% | 117,279 |
| Aug 7, 2026 | 42.87 | 42.98 | 42.60 | 42.78 | +2.30% | 129,481 |
| Aug 6, 2026 | 41.83 | 42.07 | 41.56 | 41.82 | +0.02% | 442,418 |
| Aug 5, 2026 | 41.34 | 42.00 | 41.26 | 41.81 | +4.13% | 162,748 |
| Aug 4, 2026 | 40.16 | 40.41 | 40.12 | 40.15 | +0.63% | 128,101 |
| Aug 3, 2026 | 39.71 | 39.91 | 39.57 | 39.90 | +0.13% | 89,587 |
| Jul 31, 2026 | 39.81 | 39.92 | 39.60 | 39.85 | -1.51% | 445,851 |
| Jul 30, 2026 | 40.15 | 40.52 | 40.14 | 40.46 | +1.56% | 103,533 |
| Jul 29, 2026 | 39.51 | 40.50 | 39.33 | 39.84 | +0.56% | 224,827 |
| Jul 28, 2026 | 39.64 | 39.83 | 39.50 | 39.62 | -1.44% | 116,852 |
| Jul 27, 2026 | 40.12 | 40.29 | 40.05 | 40.20 | +0.70% | 169,369 |
| Jul 24, 2026 | 39.84 | 40.18 | 39.84 | 39.92 | +0.10% | 418,317 |
| Jul 23, 2026 | 39.95 | 40.00 | 39.76 | 39.88 | -1.94% | 185,797 |
| Jul 22, 2026 | 40.69 | 41.01 | 40.65 | 40.67 | +1.12% | 139,420 |
| Jul 21, 2026 | 39.87 | 40.22 | 39.82 | 40.22 | +1.95% | 145,149 |
| Jul 20, 2026 | 39.45 | 39.56 | 39.36 | 39.45 | -0.23% | 174,081 |
| Jul 17, 2026 | 39.06 | 39.59 | 39.02 | 39.54 | +0.94% | 306,638 |
| Jul 16, 2026 | 39.41 | 39.52 | 39.07 | 39.17 | -1.85% | 192,990 |
| Jul 15, 2026 | 39.93 | 40.13 | 39.65 | 39.91 | +0.03% | 116,342 |
| Jul 14, 2026 | 40.17 | 40.35 | 39.82 | 39.90 | +1.29% | 177,357 |
| Jul 13, 2026 | 40.00 | 40.00 | 39.25 | 39.39 | -2.62% | 162,272 |
| Jul 10, 2026 | 40.24 | 40.51 | 40.10 | 40.45 | -0.37% | 142,059 |
| Jul 9, 2026 | 40.58 | 40.73 | 40.52 | 40.60 | +1.07% | 69,944 |
| Jul 8, 2026 | 40.03 | 40.27 | 39.60 | 40.17 | -0.84% | 208,747 |
| Jul 7, 2026 | 41.03 | 41.13 | 40.29 | 40.51 | -1.20% | 163,920 |
| Jul 6, 2026 | 40.80 | 41.02 | 40.64 | 41.00 | +1.11% | 184,595 |
| Jul 2, 2026 | 40.48 | 40.79 | 40.38 | 40.55 | +1.96% | 223,259 |
| Jul 1, 2026 | 39.81 | 40.48 | 39.72 | 39.77 | +0.61% | 493,820 |
| Jun 30, 2026 | 39.59 | 39.96 | 39.52 | 39.53 | -0.03% | 124,498 |
| Jun 29, 2026 | 39.78 | 39.80 | 39.40 | 39.54 | -1.30% | 100,003 |
| Jun 26, 2026 | 39.93 | 40.30 | 39.84 | 40.06 | +1.11% | 425,198 |
| Jun 25, 2026 | 39.59 | 39.78 | 39.41 | 39.62 | +0.92% | 147,417 |
| Jun 24, 2026 | 39.15 | 39.78 | 38.99 | 39.26 | -2.92% | 190,101 |
| Jun 23, 2026 | 40.58 | 40.78 | 40.44 | 40.44 | -1.94% | 111,054 |
| Jun 22, 2026 | 41.22 | 41.45 | 41.05 | 41.24 | -0.70% | 328,437 |
| Jun 18, 2026 | 41.99 | 42.10 | 41.38 | 41.53 | -0.41% | 130,799 |
| Jun 17, 2026 | 42.69 | 43.12 | 41.54 | 41.70 | -2.25% | 302,397 |
| Jun 16, 2026 | 42.69 | 42.79 | 42.48 | 42.66 | +0.28% | 117,733 |
| Jun 15, 2026 | 42.84 | 43.00 | 42.50 | 42.54 | +2.58% | 336,766 |
| Jun 12, 2026 | 41.39 | 41.70 | 41.15 | 41.47 | +0.12% | 587,586 |
| Jun 11, 2026 | 40.12 | 41.53 | 39.89 | 41.42 | +3.03% | 394,299 |
| Jun 10, 2026 | 40.85 | 41.21 | 40.18 | 40.20 | -4.10% | 400,482 |
| Jun 9, 2026 | 42.66 | 42.95 | 41.70 | 41.92 | -1.64% | 213,217 |
| Jun 8, 2026 | 42.64 | 42.79 | 42.49 | 42.62 | +0.28% | 563,085 |
| Jun 5, 2026 | 43.36 | 43.39 | 42.48 | 42.50 | -3.65% | 333,364 |
| Jun 4, 2026 | 44.35 | 44.41 | 43.91 | 44.11 | +0.85% | 68,122 |
| Jun 3, 2026 | 43.82 | 43.90 | 43.59 | 43.74 | -1.02% | 156,693 |
| Jun 2, 2026 | 44.40 | 44.42 | 44.10 | 44.19 | +0.20% | 121,575 |
| Jun 1, 2026 | 43.98 | 44.26 | 43.80 | 44.10 | -1.39% | 344,966 |
| May 29, 2026 | 44.56 | 45.23 | 44.53 | 44.72 | +1.04% | 254,125 |
| May 28, 2026 | 43.61 | 44.44 | 43.50 | 44.26 | +1.03% | 288,245 |
| May 27, 2026 | 43.38 | 43.89 | 43.37 | 43.81 | -1.31% | 200,448 |
| May 26, 2026 | 44.53 | 44.62 | 44.15 | 44.39 | -0.02% | 145,174 |
| May 22, 2026 | 44.53 | 44.58 | 44.23 | 44.40 | -0.69% | 257,881 |
| May 21, 2026 | 44.30 | 44.86 | 44.19 | 44.71 | -0.20% | 224,652 |
| May 20, 2026 | 44.20 | 44.83 | 43.99 | 44.80 | +1.50% | 259,256 |
| May 19, 2026 | 44.23 | 44.42 | 43.98 | 44.14 | -1.63% | 247,579 |
| May 18, 2026 | 45.00 | 45.13 | 44.65 | 44.87 | +0.27% | 289,284 |
| May 15, 2026 | 44.80 | 44.93 | 44.44 | 44.75 | -2.31% | 164,715 |
| May 14, 2026 | 46.15 | 46.25 | 45.81 | 45.81 | -0.80% | 114,208 |
| May 13, 2026 | 46.17 | 46.37 | 46.00 | 46.18 | -0.52% | 98,715 |
| May 12, 2026 | 46.21 | 46.43 | 45.67 | 46.42 | -0.45% | 144,900 |
| May 11, 2026 | 46.57 | 46.75 | 46.37 | 46.63 | +0.26% | 309,647 |
| May 8, 2026 | 46.52 | 46.76 | 46.32 | 46.51 | +0.43% | 470,775 |
| May 7, 2026 | 46.73 | 46.90 | 46.17 | 46.31 | +0.28% | 164,842 |
| May 6, 2026 | 46.15 | 46.45 | 46.08 | 46.18 | +2.94% | 175,770 |
| May 5, 2026 | 45.05 | 45.16 | 44.82 | 44.86 | +0.90% | 154,372 |
| May 4, 2026 | 44.94 | 45.10 | 44.36 | 44.46 | -2.05% | 403,252 |
| May 1, 2026 | 45.17 | 45.88 | 45.15 | 45.39 | -0.07% | 705,425 |
| Apr 30, 2026 | 45.61 | 45.64 | 45.35 | 45.42 | +1.43% | 112,769 |
| Apr 29, 2026 | 44.71 | 44.94 | 44.41 | 44.78 | -1.04% | 214,687 |
| Apr 28, 2026 | 45.14 | 45.31 | 44.88 | 45.25 | -1.78% | 240,725 |
| Apr 27, 2026 | 46.30 | 46.30 | 45.96 | 46.07 | -0.84% | 143,071 |
| Apr 24, 2026 | 46.24 | 46.67 | 46.19 | 46.46 | +0.50% | 108,355 |
| Apr 23, 2026 | 46.54 | 46.66 | 45.95 | 46.23 | -0.94% | 136,188 |
| Apr 22, 2026 | 46.77 | 46.84 | 46.53 | 46.67 | +1.32% | 86,536 |
| Apr 21, 2026 | 47.01 | 47.21 | 45.96 | 46.06 | -2.87% | 175,149 |
| Apr 20, 2026 | 47.51 | 47.55 | 47.21 | 47.42 | -0.79% | 87,535 |
| Apr 17, 2026 | 47.77 | 48.11 | 47.77 | 47.80 | +1.31% | 803,127 |
| Apr 16, 2026 | 47.41 | 47.49 | 47.00 | 47.18 | -0.08% | 151,532 |
| Apr 15, 2026 | 47.48 | 47.56 | 47.16 | 47.22 | -1.07% | 163,963 |
| Apr 14, 2026 | 47.09 | 47.73 | 47.06 | 47.73 | +2.21% | 207,520 |
| Apr 13, 2026 | 46.64 | 46.77 | 46.30 | 46.70 | -0.41% | 168,929 |
| Apr 10, 2026 | 47.04 | 47.20 | 46.77 | 46.89 | -0.17% | 188,329 |
| Apr 9, 2026 | 46.82 | 47.27 | 46.77 | 46.97 | +0.77% | 163,593 |
| Apr 8, 2026 | 47.20 | 47.23 | 46.26 | 46.61 | +0.69% | 509,939 |
| Apr 7, 2026 | 45.89 | 46.44 | 45.38 | 46.29 | +0.96% | 406,630 |
| Apr 6, 2026 | 46.00 | 46.22 | 45.76 | 45.85 | -0.39% | 389,717 |
| Apr 2, 2026 | 45.30 | 46.25 | 45.17 | 46.03 | -1.92% | 516,937 |
| Apr 1, 2026 | 46.65 | 47.18 | 46.58 | 46.93 | +1.73% | 504,552 |
| Mar 31, 2026 | 45.06 | 46.15 | 45.00 | 46.13 | +3.76% | 534,315 |
| Mar 30, 2026 | 45.01 | 45.01 | 44.25 | 44.46 | -0.02% | 339,045 |
| Mar 27, 2026 | 43.57 | 44.85 | 43.48 | 44.47 | +3.51% | 426,827 |
| Mar 26, 2026 | 43.81 | 44.08 | 42.93 | 42.96 | -3.74% | 498,587 |
| Mar 25, 2026 | 45.01 | 45.08 | 44.20 | 44.63 | +3.02% | 291,519 |
| Mar 24, 2026 | 42.92 | 43.66 | 42.85 | 43.32 | +0.00% | 535,023 |
| Mar 23, 2026 | 43.41 | 44.43 | 42.86 | 43.32 | -2.30% | 1,395,098 |
| Mar 20, 2026 | 45.91 | 45.94 | 44.11 | 44.34 | -3.04% | 1,058,421 |
| Mar 19, 2026 | 45.08 | 45.90 | 44.71 | 45.73 | -4.09% | 1,211,533 |
| Mar 18, 2026 | 47.90 | 48.24 | 47.65 | 47.68 | -3.17% | 422,811 |
| Mar 17, 2026 | 49.37 | 49.54 | 48.99 | 49.24 | -0.24% | 296,670 |
| Mar 16, 2026 | 49.44 | 49.61 | 48.99 | 49.36 | -0.08% | 343,158 |
| Mar 13, 2026 | 50.31 | 50.39 | 49.34 | 49.40 | -1.32% | 387,756 |
| Mar 12, 2026 | 50.94 | 50.94 | 50.03 | 50.06 | -1.96% | 381,936 |
| Mar 11, 2026 | 51.05 | 51.18 | 50.72 | 51.06 | -0.27% | 207,381 |
| Mar 10, 2026 | 51.44 | 51.57 | 50.84 | 51.20 | +1.11% | 425,045 |
| Mar 9, 2026 | 50.19 | 50.66 | 49.84 | 50.64 | -0.24% | 406,945 |
| Mar 6, 2026 | 50.28 | 50.96 | 50.07 | 50.76 | +1.54% | 435,997 |
| Mar 5, 2026 | 50.40 | 50.45 | 49.75 | 49.99 | -1.13% | 637,727 |
| Mar 4, 2026 | 50.87 | 51.06 | 50.34 | 50.56 | +0.72% | 493,255 |
| Mar 3, 2026 | 50.67 | 50.72 | 49.21 | 50.20 | -4.44% | 1,619,578 |
| Mar 2, 2026 | 52.55 | 52.74 | 51.85 | 52.53 | +1.29% | 737,800 |
| Feb 27, 2026 | 51.55 | 51.87 | 51.37 | 51.86 | +1.31% | 259,066 |
| Feb 26, 2026 | 50.93 | 51.22 | 50.54 | 51.19 | +0.85% | 243,955 |
| Feb 25, 2026 | 51.02 | 51.40 | 50.70 | 50.76 | -0.20% | 285,135 |
| Feb 24, 2026 | 50.39 | 50.96 | 50.35 | 50.86 | -1.43% | 272,824 |
| Feb 23, 2026 | 50.87 | 51.60 | 50.87 | 51.60 | +2.73% | 729,759 |
| Feb 20, 2026 | 49.66 | 50.23 | 49.14 | 50.23 | +1.95% | 463,844 |
| Feb 19, 2026 | 49.04 | 49.45 | 48.89 | 49.27 | +0.31% | 558,251 |
| Feb 18, 2026 | 48.86 | 49.35 | 48.82 | 49.12 | +2.23% | 756,284 |
| Feb 17, 2026 | 48.26 | 48.37 | 47.77 | 48.05 | -3.11% | 961,239 |
| Feb 13, 2026 | 49.30 | 49.70 | 48.93 | 49.59 | +2.46% | 598,910 |
| Feb 12, 2026 | 49.84 | 49.97 | 48.05 | 48.40 | -3.41% | 1,885,988 |
| Feb 11, 2026 | 49.97 | 50.24 | 49.64 | 50.11 | +1.09% | 694,950 |
| Feb 10, 2026 | 49.96 | 50.02 | 49.27 | 49.57 | -0.94% | 599,170 |
| Feb 9, 2026 | 49.45 | 50.11 | 49.43 | 50.04 | +2.58% | 406,796 |
| Feb 6, 2026 | 48.34 | 48.96 | 48.25 | 48.78 | +2.95% | 612,604 |
| Feb 5, 2026 | 47.60 | 48.33 | 47.23 | 47.38 | -2.65% | 1,235,404 |
| Feb 4, 2026 | 49.59 | 49.63 | 47.79 | 48.67 | -0.10% | 1,806,656 |
| Feb 3, 2026 | 48.50 | 49.18 | 48.09 | 48.72 | +6.26% | 3,510,767 |
| Feb 2, 2026 | 46.50 | 47.24 | 45.30 | 45.85 | -3.92% | 5,522,361 |
| Jan 30, 2026 | 49.95 | 50.40 | 46.20 | 47.72 | -10.23% | 11,090,597 |
| Jan 29, 2026 | 54.62 | 54.63 | 50.26 | 53.16 | +0.28% | 15,161,142 |
| Jan 28, 2026 | 51.82 | 53.13 | 51.60 | 53.01 | +3.88% | 3,320,301 |
| Jan 27, 2026 | 49.85 | 51.06 | 49.74 | 51.03 | +2.45% | 2,647,229 |
| Jan 26, 2026 | 50.04 | 50.29 | 49.36 | 49.81 | +1.47% | 2,336,646 |
| Jan 23, 2026 | 48.68 | 49.16 | 48.61 | 49.09 | +1.34% | 838,803 |
| Jan 22, 2026 | 47.58 | 48.54 | 47.55 | 48.44 | +1.89% | 1,160,059 |
| Jan 21, 2026 | 47.88 | 48.01 | 46.84 | 47.54 | +1.43% | 2,503,176 |
| Jan 20, 2026 | 46.80 | 46.96 | 46.53 | 46.87 | +3.79% | 907,042 |
| Jan 16, 2026 | 45.31 | 45.52 | 44.72 | 45.16 | -0.46% | 1,308,033 |
| Jan 15, 2026 | 45.35 | 45.56 | 45.33 | 45.37 | -0.61% | 864,255 |
| Jan 14, 2026 | 45.68 | 45.73 | 45.32 | 45.65 | +1.04% | 1,135,289 |
| Jan 13, 2026 | 45.50 | 45.66 | 45.03 | 45.18 | -0.20% | 1,154,573 |
| Jan 12, 2026 | 45.19 | 45.62 | 45.18 | 45.27 | +1.91% | 785,225 |
| Jan 9, 2026 | 44.30 | 44.50 | 44.15 | 44.42 | +0.73% | 578,622 |
| Jan 8, 2026 | 43.63 | 44.11 | 43.58 | 44.10 | +0.55% | 638,220 |
| Jan 7, 2026 | 43.80 | 44.02 | 43.59 | 43.86 | -0.97% | 576,752 |
| Jan 6, 2026 | 44.02 | 44.30 | 43.97 | 44.29 | +1.10% | 589,109 |
| Jan 5, 2026 | 43.56 | 43.90 | 43.53 | 43.81 | +2.67% | 653,420 |
| Jan 2, 2026 | 43.05 | 43.06 | 42.47 | 42.67 | +0.42% | 842,238 |
| Dec 31, 2025 | 42.74 | 42.88 | 42.38 | 42.49 | -0.65% | 550,542 |
| Dec 30, 2025 | 43.27 | 43.27 | 42.73 | 42.77 | +0.12% | 835,391 |
| Dec 29, 2025 | 43.27 | 43.27 | 42.39 | 42.72 | -4.34% | 1,201,610 |
| Dec 26, 2025 | 44.64 | 44.83 | 44.45 | 44.66 | +1.18% | 583,747 |
| Dec 24, 2025 | 44.16 | 44.20 | 43.81 | 44.14 | -0.38% | 423,760 |
| Dec 23, 2025 | 43.99 | 44.32 | 43.63 | 44.31 | +1.28% | 649,162 |
| Dec 22, 2025 | 43.62 | 43.77 | 43.49 | 43.75 | +2.32% | 454,996 |
| Dec 19, 2025 | 42.63 | 42.93 | 42.57 | 42.76 | +0.12% | 910,102 |
| Dec 18, 2025 | 42.70 | 43.09 | 42.45 | 42.71 | -0.19% | 912,258 |
| Dec 17, 2025 | 42.65 | 42.85 | 42.59 | 42.79 | +0.85% | 632,218 |
| Dec 16, 2025 | 42.63 | 42.72 | 42.29 | 42.43 | +0.00% | 524,007 |
| Dec 15, 2025 | 42.63 | 42.71 | 42.23 | 42.43 | +0.14% | 835,256 |
| Dec 12, 2025 | 42.78 | 42.90 | 41.96 | 42.37 | +0.57% | 1,020,844 |
| Dec 11, 2025 | 41.70 | 42.23 | 41.64 | 42.13 | +1.06% | 561,792 |
| Dec 10, 2025 | 41.37 | 41.76 | 41.21 | 41.69 | +0.41% | 656,505 |
| Dec 9, 2025 | 41.33 | 41.58 | 41.29 | 41.52 | +0.51% | 323,684 |
| Dec 8, 2025 | 41.48 | 41.49 | 41.15 | 41.31 | -0.22% | 473,414 |
| Dec 5, 2025 | 41.71 | 41.96 | 41.38 | 41.40 | -0.22% | 584,593 |
| Dec 4, 2025 | 41.45 | 41.57 | 41.30 | 41.49 | +0.07% | 402,124 |
| Dec 3, 2025 | 41.64 | 41.80 | 41.35 | 41.46 | -0.07% | 428,736 |
| Dec 2, 2025 | 41.67 | 41.67 | 41.03 | 41.49 | -0.65% | 730,065 |
| Dec 1, 2025 | 41.84 | 41.84 | 41.58 | 41.76 | +0.51% | 710,693 |
| Nov 28, 2025 | 41.36 | 41.55 | 41.25 | 41.55 | +1.24% | 318,716 |
| Nov 26, 2025 | 40.84 | 41.11 | 40.77 | 41.04 | +0.81% | 565,090 |
| Nov 25, 2025 | 40.75 | 40.98 | 40.51 | 40.71 | -0.05% | 1,202,162 |
| Nov 24, 2025 | 40.17 | 40.73 | 40.09 | 40.73 | +1.62% | 604,107 |
| Nov 21, 2025 | 40.06 | 40.41 | 39.96 | 40.08 | -0.20% | 1,085,470 |
| Nov 20, 2025 | 40.21 | 40.46 | 39.85 | 40.16 | -0.02% | 785,522 |
| Nov 19, 2025 | 40.48 | 40.73 | 39.98 | 40.17 | +0.15% | 879,634 |
| Nov 18, 2025 | 40.16 | 40.23 | 39.82 | 40.11 | +0.70% | 755,281 |
| Nov 17, 2025 | 40.07 | 40.21 | 39.49 | 39.83 | -1.09% | 1,409,756 |
| Nov 14, 2025 | 39.95 | 40.50 | 39.74 | 40.27 | -1.88% | 1,506,527 |
Daily open, high, low, close and volume for GraniteShares Gold Shares (BAR). Showing 250 trading days. Unadjusted prices.