GraniteShares Gold Trust (BAR)
42.78
+0.96
(+2.30%)
USD |
NYSEARCA |
Aug 07, 16:00
42.76
-0.02
(-0.05%)
Pre-Market: 19:59
BAR Price : 42.78 for Aug. 7, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 07, 2026 | 42.87 | 42.98 | 42.60 | 42.78 | 129481.0 |
| Aug 06, 2026 | 41.83 | 42.07 | 41.56 | 41.82 | 442418.0 |
| Aug 05, 2026 | 41.34 | 42.00 | 41.26 | 41.81 | 162863.0 |
| Aug 04, 2026 | 40.16 | 40.41 | 40.12 | 40.15 | 128101.0 |
| Aug 03, 2026 | 39.71 | 39.91 | 39.57 | 39.90 | 89586.00 |
| Jul 31, 2026 | 39.81 | 39.92 | 39.60 | 39.85 | 445851.0 |
| Jul 30, 2026 | 40.15 | 40.52 | 40.14 | 40.46 | 103533.0 |
| Jul 29, 2026 | 39.51 | 40.50 | 39.33 | 39.84 | 224827.0 |
| Jul 28, 2026 | 39.64 | 39.83 | 39.50 | 39.62 | 116852.0 |
| Jul 27, 2026 | 40.12 | 40.29 | 40.05 | 40.20 | 169369.0 |
| Jul 24, 2026 | 39.84 | 40.18 | 39.84 | 39.92 | 418317.0 |
| Jul 23, 2026 | 39.95 | 40.00 | 39.76 | 39.88 | 185797.0 |
| Jul 22, 2026 | 40.69 | 41.01 | 40.65 | 40.67 | 139420.0 |
| Jul 21, 2026 | 39.87 | 40.22 | 39.82 | 40.22 | 145149.0 |
| Jul 20, 2026 | 39.45 | 39.56 | 39.36 | 39.45 | 174080.0 |
| Jul 17, 2026 | 39.06 | 39.59 | 39.02 | 39.54 | 306637.0 |
| Jul 16, 2026 | 39.41 | 39.52 | 39.07 | 39.17 | 192990.0 |
| Jul 15, 2026 | 39.93 | 40.13 | 39.65 | 39.91 | 116342.0 |
| Jul 14, 2026 | 40.17 | 40.35 | 39.82 | 39.90 | 177356.0 |
| Jul 13, 2026 | 40.00 | 40.00 | 39.25 | 39.39 | 162271.0 |
| Jul 10, 2026 | 40.24 | 40.51 | 40.10 | 40.45 | 142059.0 |
| Jul 09, 2026 | 40.58 | 40.72 | 40.52 | 40.60 | 69943.00 |
| Jul 08, 2026 | 40.03 | 40.27 | 39.60 | 40.17 | 208747.0 |
| Jul 07, 2026 | 41.03 | 41.13 | 40.29 | 40.51 | 163920.0 |
| Jul 06, 2026 | 40.80 | 41.02 | 40.64 | 41.00 | 184594.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| SPDR Gold Shares | 398.47 |
| abrdn Physical Gold Shares ETF | 41.35 |
| VanEck Merk Gold ETF | 41.74 |
| iShares Gold Trust | 81.68 |
| SPDR Gold MiniShares Trust | 85.95 |