BAR Price Trends

GraniteShares Gold Trust (BAR)

27.03 +0.03 (+0.11%) USD | NYSEARCA | Nov 04, 13:37

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 01, 2024	27.20	27.24	26.98	27.00	920213.0
Oct 31, 2024	27.32	27.32	26.96	27.10	937491.0
Oct 30, 2024	27.45	27.54	27.36	27.51	820112.0
Oct 29, 2024	27.21	27.39	27.18	27.36	569752.0
Oct 28, 2024	27.05	27.10	27.04	27.07	486621.0
Oct 25, 2024	26.94	27.10	26.91	27.07	472642.0
Oct 24, 2024	27.08	27.08	26.88	27.02	840932.0
Oct 23, 2024	27.06	27.06	26.74	26.80	915728.0
Oct 22, 2024	27.06	27.14	26.99	27.13	833971.0
Oct 21, 2024	27.02	27.06	26.80	26.86	895131.0
Oct 18, 2024	26.73	26.86	26.72	26.86	563237.0
Oct 17, 2024	26.46	26.62	26.46	26.56	622470.0
Oct 16, 2024	26.47	26.51	26.33	26.42	509219.0
Oct 15, 2024	26.19	26.35	26.14	26.27	601306.0
Oct 14, 2024	26.21	26.27	26.10	26.18	569926.0
Oct 11, 2024	26.13	26.28	26.13	26.22	765883.0
Oct 10, 2024	25.84	25.97	25.82	25.96	1.312M
Oct 09, 2024	25.78	25.84	25.72	25.76	707245.0
Oct 08, 2024	26.07	26.08	25.72	25.89	1.252M
Oct 07, 2024	26.15	26.17	26.06	26.09	612507.0
Oct 04, 2024	26.19	26.36	26.09	26.19	784483.0
Oct 03, 2024	26.16	26.28	26.06	26.24	705555.0
Oct 02, 2024	26.26	26.30	26.08	26.24	719769.0
Oct 01, 2024	26.22	26.40	26.19	26.26	1.071M
Sep 30, 2024	26.07	26.09	25.92	25.97	865500.0

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

18.89

Average

18.44

Median

Dec 15 2020

Price Benchmarks