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.

DateOpenCloseChangeLowHighVolume
2024-11-0127.2027.00↓$0.20 (-0.74%)26.9927.250.92M
2024-10-3127.3227.10↓$0.22 (-0.81%)26.9627.320.94M
2024-10-3027.4527.51↑$0.06 (0.22%)27.3627.54820.15K
2024-10-2927.2127.36↑$0.15 (0.55%)27.1827.39569.75K
2024-10-2827.0527.07↑$0.02 (0.07%)27.0427.11486.62K
2024-10-2526.9427.07↑$0.13 (0.48%)26.9227.10473.09K
2024-10-2427.0827.02↓$0.06 (-0.22%)26.8827.08841.12K
2024-10-2327.0626.80↓$0.26 (-0.96%)26.7527.060.92M
2024-10-2227.0627.13↑$0.07 (0.26%)26.9927.14833.99K
2024-10-2127.0226.86↓$0.16 (-0.59%)26.8027.06895.64K
2024-10-1826.7326.86↑$0.13 (0.49%)26.7226.87563.24K
2024-10-1726.4626.56↑$0.10 (0.38%)26.4626.62622.69K
2024-10-1626.4726.42↓$0.05 (-0.19%)26.3326.51509.30K
2024-10-1526.1926.27↑$0.08 (0.31%)26.1426.35601.31K
2024-10-1426.2126.18↓$0.03 (-0.11%)26.1126.27569.42K
2024-10-1126.1326.22↑$0.09 (0.34%)26.1326.28765.88K
2024-10-1025.8425.96↑$0.12 (0.46%)25.8325.971.31M
2024-10-0925.7825.76↓$0.02 (-0.08%)25.7225.85707.25K
2024-10-0826.0725.89↓$0.18 (-0.69%)25.7226.081.25M
2024-10-0726.1526.09↓$0.06 (-0.23%)26.0626.17612.61K
2024-10-0426.1926.19↑$0.00 (0.00%)26.0926.36784.48K
2024-10-0326.1626.24↑$0.08 (0.31%)26.0626.28705.56K
2024-10-0226.2626.24↓$0.02 (-0.08%)26.0826.30719.77K
2024-10-0126.2226.26↑$0.04 (0.15%)26.1926.401.07M
2024-09-3026.0725.97↓$0.10 (-0.38%)25.9226.09865.50K
2024-09-2726.3326.19↓$0.14 (-0.53%)26.0926.370.99M
2024-09-2626.3226.40↑$0.08 (0.30%)26.2126.44879.97K
2024-09-2526.3226.27↓$0.05 (-0.19%)26.1726.35628.26K
2024-09-2426.0226.29↑$0.27 (1.04%)25.9926.31682.88K
2024-09-2325.9825.94↓$0.04 (-0.15%)25.9326.02478.62K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$BAR Hold on to your Butts.

0 Like Report
MyToiletBroke

$BAR why is there no volume? Is that suspicious?

0 Like Report
dandanaiwo

$BAR Exciting times ahead people.

0 Like Report
RippedInNewYork

$BAR I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
davieshelvy

$BAR I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
haltdaytrader

$BAR come on bulls we can do it
don’t let bears win

0 Like Report