GraniteShares Gold Trust (BAR) Historical Stock Data
27.00 ↓0.10 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAR is down -0.02% 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 |
---|---|---|---|---|---|---|
2024-11-01 | 27.20 | 27.00 | ↓$0.20 (-0.74%) | 26.99 | 27.25 | 0.92M |
2024-10-31 | 27.32 | 27.10 | ↓$0.22 (-0.81%) | 26.96 | 27.32 | 0.94M |
2024-10-30 | 27.45 | 27.51 | ↑$0.06 (0.22%) | 27.36 | 27.54 | 820.15K |
2024-10-29 | 27.21 | 27.36 | ↑$0.15 (0.55%) | 27.18 | 27.39 | 569.75K |
2024-10-28 | 27.05 | 27.07 | ↑$0.02 (0.07%) | 27.04 | 27.11 | 486.62K |
2024-10-25 | 26.94 | 27.07 | ↑$0.13 (0.48%) | 26.92 | 27.10 | 473.09K |
2024-10-24 | 27.08 | 27.02 | ↓$0.06 (-0.22%) | 26.88 | 27.08 | 841.12K |
2024-10-23 | 27.06 | 26.80 | ↓$0.26 (-0.96%) | 26.75 | 27.06 | 0.92M |
2024-10-22 | 27.06 | 27.13 | ↑$0.07 (0.26%) | 26.99 | 27.14 | 833.99K |
2024-10-21 | 27.02 | 26.86 | ↓$0.16 (-0.59%) | 26.80 | 27.06 | 895.64K |
2024-10-18 | 26.73 | 26.86 | ↑$0.13 (0.49%) | 26.72 | 26.87 | 563.24K |
2024-10-17 | 26.46 | 26.56 | ↑$0.10 (0.38%) | 26.46 | 26.62 | 622.69K |
2024-10-16 | 26.47 | 26.42 | ↓$0.05 (-0.19%) | 26.33 | 26.51 | 509.30K |
2024-10-15 | 26.19 | 26.27 | ↑$0.08 (0.31%) | 26.14 | 26.35 | 601.31K |
2024-10-14 | 26.21 | 26.18 | ↓$0.03 (-0.11%) | 26.11 | 26.27 | 569.42K |
2024-10-11 | 26.13 | 26.22 | ↑$0.09 (0.34%) | 26.13 | 26.28 | 765.88K |
2024-10-10 | 25.84 | 25.96 | ↑$0.12 (0.46%) | 25.83 | 25.97 | 1.31M |
2024-10-09 | 25.78 | 25.76 | ↓$0.02 (-0.08%) | 25.72 | 25.85 | 707.25K |
2024-10-08 | 26.07 | 25.89 | ↓$0.18 (-0.69%) | 25.72 | 26.08 | 1.25M |
2024-10-07 | 26.15 | 26.09 | ↓$0.06 (-0.23%) | 26.06 | 26.17 | 612.61K |
2024-10-04 | 26.19 | 26.19 | ↑$0.00 (0.00%) | 26.09 | 26.36 | 784.48K |
2024-10-03 | 26.16 | 26.24 | ↑$0.08 (0.31%) | 26.06 | 26.28 | 705.56K |
2024-10-02 | 26.26 | 26.24 | ↓$0.02 (-0.08%) | 26.08 | 26.30 | 719.77K |
2024-10-01 | 26.22 | 26.26 | ↑$0.04 (0.15%) | 26.19 | 26.40 | 1.07M |
2024-09-30 | 26.07 | 25.97 | ↓$0.10 (-0.38%) | 25.92 | 26.09 | 865.50K |
2024-09-27 | 26.33 | 26.19 | ↓$0.14 (-0.53%) | 26.09 | 26.37 | 0.99M |
2024-09-26 | 26.32 | 26.40 | ↑$0.08 (0.30%) | 26.21 | 26.44 | 879.97K |
2024-09-25 | 26.32 | 26.27 | ↓$0.05 (-0.19%) | 26.17 | 26.35 | 628.26K |
2024-09-24 | 26.02 | 26.29 | ↑$0.27 (1.04%) | 25.99 | 26.31 | 682.88K |
2024-09-23 | 25.98 | 25.94 | ↓$0.04 (-0.15%) | 25.93 | 26.02 | 478.62K |
Create an account or log in to view more rows.
$BAR Hold on to your Butts.
$BAR Market is down
No worries
$BAR why is there no volume? Is that suspicious?
$BAR Exciting times ahead people.
$BAR I'll say it again slowwwllyyyy! Better stocks to short by far
$BAR I actually want the market pullback 5% is pretty crazy how this market keep going and going
$BAR To the moon!!
$BAR I would not be a bear now
$BAR come on bulls we can do it
don’t let bears win
$BAR beauty. Bag secured