GraniteShares Gold Trust (BAR)
45.58
-0.24
(-0.52%)
USD |
NYSEARCA |
Aug 25, 11:09
BAR Price : 45.58 for Aug. 25, 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 24, 2026 | 45.97 | 46.07 | 45.52 | 45.82 | 322918.0 |
| Aug 21, 2026 | 45.10 | 45.58 | 45.04 | 45.44 | 349050.0 |
| Aug 20, 2026 | 44.05 | 44.69 | 43.98 | 44.59 | 323292.0 |
| Aug 19, 2026 | 43.84 | 44.43 | 43.75 | 44.42 | 218488.0 |
| Aug 18, 2026 | 43.19 | 43.36 | 42.70 | 42.79 | 243192.0 |
| Aug 17, 2026 | 43.16 | 43.58 | 43.16 | 43.49 | 202236.0 |
| Aug 14, 2026 | 43.18 | 43.26 | 43.03 | 43.09 | 126328.0 |
| Aug 13, 2026 | 43.13 | 43.18 | 42.78 | 42.80 | 184513.0 |
| Aug 12, 2026 | 43.44 | 43.68 | 43.29 | 43.46 | 129220.0 |
| Aug 11, 2026 | 43.34 | 43.35 | 42.92 | 43.04 | 131257.0 |
| Aug 10, 2026 | 42.67 | 43.26 | 42.53 | 43.18 | 117278.0 |
| 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 |
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 | 424.79 |
| abrdn Physical Gold Shares ETF | 44.09 |
| VanEck Merk Gold ETF | 44.51 |
| iShares Gold Trust | 87.07 |
| SPDR Gold MiniShares Trust | 91.61 |