GraniteShares Gold Trust (BAR) Historical Stock Data
44.14 ↓0.17 (-0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAR is up 0.06% a day on average. There have been 15 days where GraniteShares Gold Trust closed green and 15 days where BAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 44.16 | 44.14 | ↓$0.02 (-0.05%) | 43.82 | 44.20 | 424.85K |
| 2025-12-23 | 43.99 | 44.31 | ↑$0.32 (0.73%) | 43.64 | 44.32 | 638.98K |
| 2025-12-22 | 43.62 | 43.75 | ↑$0.13 (0.30%) | 43.50 | 43.77 | 456.70K |
| 2025-12-19 | 42.63 | 42.76 | ↑$0.13 (0.30%) | 42.57 | 42.93 | 0.91M |
| 2025-12-18 | 42.70 | 42.71 | ↑$0.01 (0.02%) | 42.45 | 43.09 | 0.91M |
| 2025-12-17 | 42.65 | 42.79 | ↑$0.14 (0.33%) | 42.59 | 42.85 | 622.36K |
| 2025-12-16 | 42.63 | 42.43 | ↓$0.20 (-0.47%) | 42.29 | 42.72 | 515.56K |
| 2025-12-15 | 42.63 | 42.43 | ↓$0.20 (-0.47%) | 42.23 | 42.71 | 584.69K |
| 2025-12-12 | 42.78 | 42.37 | ↓$0.41 (-0.96%) | 41.96 | 42.90 | 1.04M |
| 2025-12-11 | 41.70 | 42.13 | ↑$0.43 (1.03%) | 41.64 | 42.23 | 563.47K |
| 2025-12-10 | 41.37 | 41.69 | ↑$0.32 (0.77%) | 41.21 | 41.76 | 663.03K |
| 2025-12-09 | 41.33 | 41.52 | ↑$0.19 (0.46%) | 41.30 | 41.58 | 322.01K |
| 2025-12-08 | 41.48 | 41.31 | ↓$0.17 (-0.41%) | 41.15 | 41.49 | 470.08K |
| 2025-12-05 | 41.71 | 41.40 | ↓$0.31 (-0.74%) | 41.38 | 41.96 | 584.56K |
| 2025-12-04 | 41.45 | 41.49 | ↑$0.04 (0.10%) | 41.30 | 41.57 | 398.27K |
| 2025-12-03 | 41.64 | 41.46 | ↓$0.18 (-0.43%) | 41.35 | 41.80 | 428.60K |
| 2025-12-02 | 41.67 | 41.49 | ↓$0.18 (-0.43%) | 41.03 | 41.67 | 725.72K |
| 2025-12-01 | 41.84 | 41.76 | ↓$0.08 (-0.19%) | 41.58 | 41.84 | 713.25K |
| 2025-11-28 | 41.36 | 41.55 | ↑$0.19 (0.46%) | 41.25 | 41.56 | 321.92K |
| 2025-11-26 | 40.84 | 41.04 | ↑$0.20 (0.49%) | 40.79 | 41.10 | 563.34K |
| 2025-11-25 | 40.75 | 40.71 | ↓$0.04 (-0.10%) | 40.51 | 40.98 | 1.21M |
| 2025-11-24 | 40.17 | 40.73 | ↑$0.56 (1.39%) | 40.09 | 40.74 | 605.82K |
| 2025-11-21 | 40.06 | 40.08 | ↑$0.02 (0.05%) | 39.96 | 40.41 | 1.08M |
| 2025-11-20 | 40.21 | 40.16 | ↓$0.05 (-0.12%) | 39.85 | 40.41 | 741.24K |
| 2025-11-19 | 40.48 | 40.17 | ↓$0.31 (-0.77%) | 39.98 | 40.73 | 860.58K |
| 2025-11-18 | 40.16 | 40.11 | ↓$0.05 (-0.12%) | 39.82 | 40.23 | 762.71K |
| 2025-11-17 | 40.07 | 39.83 | ↓$0.24 (-0.60%) | 39.49 | 40.21 | 1.41M |
| 2025-11-14 | 39.95 | 40.27 | ↑$0.32 (0.80%) | 39.75 | 40.50 | 1.52M |
| 2025-11-13 | 41.48 | 41.04 | ↓$0.44 (-1.06%) | 40.84 | 41.57 | 1.96M |
| 2025-11-12 | 40.73 | 41.36 | ↑$0.63 (1.55%) | 40.68 | 41.50 | 0.99M |
Create an account or log in to view more rows.
$BAR I'll say it again slowwwllyyyy! Better stocks to short by far
$BAR Lol she wants higher
$BAR puts r going to print tomorrow
$BAR Dip buyers are going to get wrecked
$BAR Bears get cremated today
$BAR News Plz.....
$BAR man this will be good in coming weeks
$BAR it can go lower
$BAR Nothing but time to wait
$BAR buy and HODL