Get the Stockscreener App
33.27
1.09%
0.36
Graniteshares Gold Shares Stock (BAR) Price History
The historical daily chart and data for Graniteshares Gold Shares stock (BAR), show that the latest closing stock price as of August 22, 2025, is $33.27.
- Graniteshares Gold Shares all-time high stock price is $34.04, occurred on April 22, 2025.
- The lowest Graniteshares Gold Shares stock price recorded was $11.71 on August 15, 2018. Since then, Graniteshares Gold Shares's stock price has risen over 184.00% to $33.27 now.
- The 52-week high stock price for BAR is $34.04, representing a 2.31% increase from the current share price, occurred on April 22, 2025.
- The 52-week low stock price for BAR is $24.39, indicating a -26.69% decrease from the current share price, occurred on August 22, 2024.
- The closing price of Graniteshares Gold Shares (BAR) stock in the beginning of 2024 was $17.88. The stock closed the year at $18.05, a gain of over 0.95% for the year.
The table below shows more information about BAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $33.31 | $32.83 | $0.485 | 285,534.0 | +1.09% |
| Aug 21, 2025 | $33.01 | $32.89 | $0.1153 | 232,771.0 | -0.36% |
| Aug 20, 2025 | $33.04 | $32.93 | $0.1099 | 251,718.0 | +1.01% |
| Aug 19, 2025 | $32.92 | $32.70 | $0.22 | 367,363.0 | -0.49% |
| Aug 18, 2025 | $32.98 | $32.84 | $0.1399 | 326,312.0 | -0.24% |
| Aug 15, 2025 | $32.99 | $32.88 | $0.1099 | 210,624.0 | +0.09% |
| Aug 14, 2025 | $33.02 | $32.84 | $0.185 | 386,453.0 | -0.63% |
| Aug 13, 2025 | $33.23 | $33.03 | $0.20 | 182,886.0 | +0.33% |
| Aug 12, 2025 | $33.12 | $32.86 | $0.255 | 619,336.0 | -0.12% |
| Aug 11, 2025 | $33.16 | $32.95 | $0.215 | 513,521.0 | -1.37% |
| Aug 08, 2025 | $33.58 | $33.30 | $0.27 | 2,649,347.0 | -0.06% |
| Aug 07, 2025 | $33.53 | $33.28 | $0.245 | 359,316.0 | +0.84% |
| Aug 06, 2025 | $33.34 | $33.19 | $0.145 | 460,269.0 | -0.24% |
| Aug 05, 2025 | $33.44 | $33.23 | $0.2094 | 754,391.0 | +0.09% |
| Aug 04, 2025 | $33.38 | $33.24 | $0.1401 | 412,504.0 | +0.60% |
| Aug 01, 2025 | $33.15 | $32.93 | $0.22 | 691,232.0 | +2.03% |
| Jul 31, 2025 | $32.62 | $32.44 | $0.18 | 409,758.0 | +0.65% |
| Jul 30, 2025 | $32.73 | $32.23 | $0.495 | 735,676.0 | -1.71% |
| Jul 29, 2025 | $32.88 | $32.67 | $0.21 | 290,918.0 | +0.21% |
| Jul 28, 2025 | $32.84 | $32.57 | $0.27 | 285,636.0 | -0.61% |
| Jul 25, 2025 | $33.02 | $32.80 | $0.2185 | 310,069.0 | -0.96% |
| Jul 24, 2025 | $33.29 | $33.10 | $0.19 | 265,877.0 | -0.57% |
Graniteshares Gold Shares Stock (BAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Graniteshares Gold Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Graniteshares Gold Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Graniteshares Gold Shares Stock (BAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $33.58 | $32.70 | $0.875 | 8,989,111.0 | +2.56% |
| Jul, 2025 | $33.86 | $32.23 | $1.63 | 9,748,706.0 | -0.61% |
| Jun, 2025 | $34.00 | $32.11 | $1.89 | 10,288,665.0 | +0.43% |
| May, 2025 | $33.77 | $31.23 | $2.54 | 14,928,211.0 | +0.00% |
| Apr, 2025 | $34.04 | $29.17 | $4.87 | 18,181,441.0 | +5.38% |
| Mar, 2025 | $30.86 | $28.30 | $2.55 | 16,942,925.0 | +9.44% |
| Feb, 2025 | $29.13 | $27.73 | $1.40 | 20,171,907.0 | +1.92% |
| Jan, 2025 | $27.80 | $25.89 | $1.91 | 17,722,694.0 | +6.80% |
Graniteshares Gold Shares Stock (BAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.86 | $25.53 | $1.34 | 22,725,881.0 | -1.94% |
| Nov, 2024 | $27.25 | $25.24 | $2.01 | 18,087,275.0 | -3.14% |
| Oct, 2024 | $27.54 | $25.71 | $1.83 | 17,547,715.0 | +4.35% |
| Sep, 2024 | $26.43 | $24.42 | $2.01 | 15,987,952.0 | +5.14% |
| Aug, 2024 | $24.99 | $23.52 | $1.47 | 17,598,710.0 | +2.11% |
| Jul, 2024 | $24.53 | $22.91 | $1.62 | 27,944,150.0 | +5.36% |
| Jun, 2024 | $23.49 | $22.60 | $0.8899 | 36,881,093.0 | -0.17% |
| May, 2024 | $24.09 | $22.51 | $1.57 | 17,446,702.0 | +1.68% |
| Apr, 2024 | $24.03 | $22.02 | $2.01 | 25,119,837.0 | +3.01% |
| Mar, 2024 | $21.99 | $20.21 | $1.78 | 13,705,047.0 | +8.66% |
| Feb, 2024 | $20.41 | $19.62 | $0.7917 | 12,113,342.0 | +0.50% |
| Jan, 2024 | $20.48 | $19.79 | $0.683 | 15,389,143.0 | -1.37% |
Graniteshares Gold Shares Stock (BAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.61 | $19.54 | $1.07 | 18,274,896.0 | +1.29% |
| Nov, 2023 | $20.27 | $19.11 | $1.16 | 17,334,796.0 | +2.55% |
| Oct, 2023 | $19.88 | $17.95 | $1.93 | 21,983,722.0 | +7.39% |
| Sep, 2023 | $19.31 | $18.26 | $1.05 | 12,353,911.0 | -4.79% |
| Aug, 2023 | $19.33 | $18.65 | $0.68 | 14,463,173.0 | -1.18% |
| Jul, 2023 | $19.64 | $18.83 | $0.81 | 11,150,008.0 | +2.21% |
| Jun, 2023 | $19.62 | $18.73 | $0.895 | 14,634,812.0 | -2.16% |
| May, 2023 | $20.38 | $19.19 | $1.19 | 16,040,601.0 | -1.32% |
| Apr, 2023 | $20.28 | $19.53 | $0.75 | 7,505,261.0 | +0.92% |
| Mar, 2023 | $19.83 | $17.95 | $1.88 | 16,689,397.0 | +7.88% |
| Feb, 2023 | $19.36 | $17.91 | $1.45 | 11,269,937.0 | -5.26% |
| Jan, 2023 | $19.29 | $18.08 | $1.21 | 7,893,796.0 | +5.76% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):