GraniteShares Gold Trust (BAR)
AMEX: BAR
· Real-Time Price · USD
35.87
-0.05 (-0.14%)
At close: Sep 11, 2025, 3:59 PM
35.86
-0.03%
After-hours: Sep 11, 2025, 04:10 PM EDT
BAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 35.96 | 36.05 | 35.86 | 35.92 | 35.92 | 0.34% | 334,032 |
| Sep 9, 2025 | 36.10 | 36.23 | 35.78 | 35.80 | 35.80 | -0.20% | 666,519 |
| Sep 8, 2025 | 35.74 | 35.96 | 35.71 | 35.87 | 35.87 | 1.13% | 754,371 |
| Sep 5, 2025 | 35.31 | 35.51 | 35.25 | 35.47 | 35.47 | 1.34% | 644,469 |
| Sep 4, 2025 | 35.04 | 35.09 | 34.87 | 35.00 | 35.00 | -0.40% | 732,707 |
| Sep 3, 2025 | 35.13 | 35.30 | 35.02 | 35.14 | 35.14 | 0.72% | 538,113 |
| Sep 2, 2025 | 34.39 | 34.92 | 34.32 | 34.89 | 34.89 | 2.41% | 814,697 |
| Aug 29, 2025 | 33.70 | 34.07 | 33.70 | 34.07 | 34.07 | 0.95% | 579,600 |
| Aug 28, 2025 | 33.58 | 33.76 | 33.56 | 33.75 | 33.75 | 0.75% | 743,900 |
| Aug 27, 2025 | 33.37 | 33.52 | 33.29 | 33.50 | 33.50 | 0.21% | 187,700 |
| Aug 26, 2025 | 33.26 | 33.45 | 33.24 | 33.43 | 33.43 | 0.72% | 353,832 |
| Aug 25, 2025 | 33.16 | 33.30 | 33.16 | 33.19 | 33.19 | -0.24% | 731,761 |
| Aug 22, 2025 | 32.83 | 33.32 | 32.83 | 33.27 | 33.27 | 1.09% | 285,536 |
| Aug 21, 2025 | 32.99 | 33.01 | 32.89 | 32.91 | 32.91 | -0.36% | 232,866 |
| Aug 20, 2025 | 32.95 | 33.04 | 32.93 | 33.03 | 33.03 | 1.01% | 252,120 |
| Aug 19, 2025 | 32.85 | 32.92 | 32.70 | 32.70 | 32.70 | -0.49% | 367,400 |
| Aug 18, 2025 | 32.96 | 32.98 | 32.84 | 32.86 | 32.86 | -0.24% | 326,325 |
| Aug 15, 2025 | 32.94 | 32.99 | 32.88 | 32.94 | 32.94 | 0.09% | 211,241 |
| Aug 14, 2025 | 32.99 | 33.02 | 32.84 | 32.91 | 32.91 | -0.63% | 386,527 |
| Aug 13, 2025 | 33.10 | 33.24 | 33.03 | 33.12 | 33.12 | 0.33% | 183,200 |