BAR Price Trends

GraniteShares Gold Trust (BAR)

26.75 +0.39 (+1.48%) USD | NYSEARCA | Nov 22, 14:25

Price Chart

Historical Price Data

View and export this data back to 2017. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	26.33	26.38	26.27	26.36	925621.0
Nov 20, 2024	26.06	26.21	26.04	26.14	807452.0
Nov 19, 2024	25.95	26.01	25.88	26.00	401113.0
Nov 18, 2024	25.70	25.82	25.70	25.78	398654.0
Nov 15, 2024	25.41	25.43	25.26	25.30	415012.0
Nov 14, 2024	25.29	25.44	25.24	25.34	647513.0
Nov 13, 2024	25.80	25.81	25.40	25.40	1.029M
Nov 12, 2024	25.79	25.83	25.59	25.67	1.159M
Nov 11, 2024	25.92	25.94	25.77	25.89	897470.0
Nov 08, 2024	26.62	26.65	26.49	26.51	1.248M
Nov 07, 2024	26.54	26.74	26.52	26.70	1.128M
Nov 06, 2024	26.25	26.44	26.19	26.26	1.265M
Nov 05, 2024	27.14	27.16	26.98	27.09	645306.0
Nov 04, 2024	27.07	27.11	26.96	27.03	538038.0
Nov 01, 2024	27.20	27.24	26.98	27.00	920329.0
Oct 31, 2024	27.32	27.32	26.96	27.10	937540.0
Oct 30, 2024	27.45	27.54	27.36	27.51	820173.0
Oct 29, 2024	27.21	27.39	27.18	27.36	569762.0
Oct 28, 2024	27.05	27.10	27.04	27.07	486635.0
Oct 25, 2024	26.94	27.10	26.91	27.07	473517.0
Oct 24, 2024	27.08	27.08	26.88	27.02	841115.0
Oct 23, 2024	27.06	27.06	26.74	26.80	915728.0
Oct 22, 2024	27.06	27.14	26.99	27.13	834126.0
Oct 21, 2024	27.02	27.06	26.80	26.86	895643.0
Oct 18, 2024	26.73	26.86	26.72	26.86	563403.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

14.48

Minimum

Nov 25 2019

27.51

Maximum

Oct 30 2024

19.01

Average

18.49

Median

Dec 22 2020

Price Benchmarks