GraniteShares Gold Trust (BAR) Historical Stock Data
23.06 ↑0.00 (0.00%)
As of April 26, 2024, 10:40am EST.
Historical Data
In the past 30 trading days, BAR is up 0.12% a day on average. There have been 16 days where GraniteShares Gold Trust closed green and 14 days where BAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 22.90 | 23.06 | ↑$0.16 (0.70%) | 22.89 | 23.18 | 1.20M |
| 2024-04-24 | 22.94 | 22.92 | ↓$0.02 (-0.09%) | 22.89 | 23.10 | 601.55K |
| 2024-04-23 | 22.86 | 22.96 | ↑$0.10 (0.44%) | 22.83 | 23.04 | 745.99K |
| 2024-04-22 | 23.11 | 23.03 | ↓$0.08 (-0.35%) | 22.98 | 23.17 | 824.58K |
| 2024-04-19 | 23.53 | 23.60 | ↑$0.07 (0.30%) | 23.50 | 23.74 | 1.31M |
| 2024-04-18 | 23.64 | 23.53 | ↓$0.11 (-0.47%) | 23.42 | 23.65 | 1.38M |
| 2024-04-17 | 23.61 | 23.44 | ↓$0.17 (-0.72%) | 23.33 | 23.68 | 1.41M |
| 2024-04-16 | 23.50 | 23.61 | ↑$0.11 (0.47%) | 23.37 | 23.70 | 1.38M |
| 2024-04-15 | 23.27 | 23.58 | ↑$0.31 (1.33%) | 22.98 | 23.60 | 1.28M |
| 2024-04-12 | 23.68 | 23.15 | ↓$0.53 (-2.24%) | 23.08 | 24.03 | 2.09M |
| 2024-04-11 | 23.16 | 23.45 | ↑$0.29 (1.25%) | 23.05 | 23.47 | 1.10M |
| 2024-04-10 | 23.00 | 23.02 | ↑$0.02 (0.09%) | 22.93 | 23.25 | 1.77M |
| 2024-04-09 | 23.25 | 23.24 | ↓$0.01 (-0.04%) | 23.12 | 23.36 | 1.02M |
| 2024-04-08 | 23.06 | 23.10 | ↑$0.04 (0.17%) | 22.91 | 23.14 | 0.95M |
| 2024-04-05 | 22.68 | 22.97 | ↑$0.29 (1.28%) | 22.65 | 23.03 | 1.09M |
| 2024-04-04 | 22.63 | 22.58 | ↓$0.05 (-0.22%) | 22.54 | 22.78 | 1.25M |
| 2024-04-03 | 22.49 | 22.70 | ↑$0.21 (0.93%) | 22.46 | 22.72 | 793.28K |
| 2024-04-02 | 22.31 | 22.52 | ↑$0.21 (0.94%) | 22.25 | 22.52 | 1.17M |
| 2024-04-01 | 22.27 | 22.18 | ↓$0.09 (-0.40%) | 22.03 | 22.28 | 0.96M |
| 2024-03-28 | 21.83 | 21.96 | ↑$0.13 (0.60%) | 21.77 | 21.99 | 768.19K |
| 2024-03-27 | 21.61 | 21.67 | ↑$0.06 (0.28%) | 21.59 | 21.70 | 533.54K |
| 2024-03-26 | 21.63 | 21.53 | ↓$0.10 (-0.46%) | 21.47 | 21.65 | 650.96K |
| 2024-03-25 | 21.49 | 21.46 | ↓$0.03 (-0.14%) | 21.45 | 21.55 | 623.34K |
| 2024-03-22 | 21.50 | 21.39 | ↓$0.11 (-0.51%) | 21.33 | 21.55 | 509.73K |
| 2024-03-21 | 21.76 | 21.56 | ↓$0.20 (-0.92%) | 21.42 | 21.76 | 736.02K |
| 2024-03-20 | 21.27 | 21.57 | ↑$0.30 (1.41%) | 21.26 | 21.63 | 741.48K |
| 2024-03-19 | 21.32 | 21.32 | ↑$0.00 (0.00%) | 21.25 | 21.33 | 512.59K |
| 2024-03-18 | 21.31 | 21.36 | ↑$0.05 (0.23%) | 21.30 | 21.36 | 587.72K |
| 2024-03-15 | 21.35 | 21.31 | ↓$0.04 (-0.19%) | 21.31 | 21.42 | 671.34K |
| 2024-03-14 | 21.39 | 21.38 | ↓$0.01 (-0.05%) | 21.29 | 21.39 | 602.43K |
Create an account or log in to view more rows.
$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
$BAR nice day!
$BAR somebody knows something
$BAR who here can't stand the CEO?
$BAR the catalyst we need !
$BAR I need a smoke after this trade