Get the Stockscreener App
12.82
2.48%
0.31
Graniteshares Gold Trust Stock (BBAR) Price History
The historical daily chart and data for Graniteshares Gold Trust stock (BBAR), adjusted for splits and dividends, show that the latest closing stock price as of October 15, 2026, is $12.82.
- Graniteshares Gold Trust all-time high stock price is $27.45, occurred on January 19, 2018.
- The lowest Graniteshares Gold Trust stock price recorded was $2.03 on July 22, 2022. Since then, Graniteshares Gold Trust's stock price has risen over 531.53% to $12.82 now.
- The 52-week high stock price for BBAR is $22.46, representing a 75.23% increase from the current share price, occurred on June 17, 2026.
- The 52-week low stock price for BBAR is $9.1717, indicating a -28.46% decrease from the current share price, occurred on October 22, 2025.
- The closing price of Graniteshares Gold Trust (BBAR) stock in the beginning of 2025 was $21.77. The stock closed the year at $18.07, a loss of over -17.00% for the year.
The table below shows more information about BBAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $12.84 | $12.21 | $0.63 | 393,184.0 | +2.48% |
| Oct 14, 2026 | $12.91 | $12.48 | $0.43 | 784,281.0 | -3.40% |
| Oct 13, 2026 | $13.23 | $12.74 | $0.49 | 705,920.0 | +1.73% |
| Oct 12, 2026 | $12.76 | $12.57 | $0.185 | 216,585.0 | +0.63% |
| Oct 09, 2026 | $12.87 | $12.52 | $0.355 | 366,963.0 | -0.32% |
| Oct 08, 2026 | $13.13 | $12.42 | $0.71 | 930,459.0 | -2.16% |
| Oct 07, 2026 | $13.59 | $12.94 | $0.65 | 620,205.0 | -4.56% |
| Oct 06, 2026 | $13.81 | $13.24 | $0.565 | 678,408.0 | +2.41% |
| Oct 05, 2026 | $13.45 | $12.87 | $0.58 | 946,359.0 | +7.19% |
| Oct 02, 2026 | $12.64 | $12.27 | $0.3745 | 781,622.0 | -0.40% |
| Oct 01, 2026 | $12.88 | $12.06 | $0.825 | 941,295.0 | -3.27% |
| Sep 30, 2026 | $13.03 | $12.37 | $0.66 | 632,248.0 | +2.47% |
| Sep 29, 2026 | $12.78 | $12.43 | $0.35 | 557,776.0 | -0.08% |
| Sep 28, 2026 | $13.00 | $12.43 | $0.572 | 643,375.0 | -4.56% |
| Sep 25, 2026 | $13.52 | $13.13 | $0.39 | 344,111.0 | -2.52% |
| Sep 24, 2026 | $13.84 | $13.39 | $0.45 | 797,431.0 | -1.32% |
| Sep 23, 2026 | $14.31 | $13.67 | $0.64 | 357,419.0 | -3.26% |
| Sep 22, 2026 | $14.43 | $13.80 | $0.6249 | 484,984.0 | -1.19% |
| Sep 21, 2026 | $14.54 | $14.16 | $0.38 | 271,002.0 | +0.35% |
| Sep 18, 2026 | $14.69 | $14.17 | $0.52 | 258,726.0 | -2.60% |
| Sep 17, 2026 | $14.86 | $14.40 | $0.455 | 378,107.0 | +0.83% |
| Sep 16, 2026 | $14.73 | $14.30 | $0.432 | 351,573.0 | -0.34% |
| Sep 15, 2026 | $14.80 | $14.36 | $0.44 | 384,411.0 | -1.62% |
Graniteshares Gold Trust Stock (BBAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Graniteshares Gold Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Graniteshares Gold Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Graniteshares Gold Trust Stock (BBAR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $13.81 | $12.06 | $1.75 | 7,365,281.0 | -0.23% |
| Sep, 2026 | $15.89 | $12.37 | $3.52 | 11,570,791.0 | -15.13% |
| Aug, 2026 | $19.30 | $13.93 | $5.37 | 17,444,536.0 | -20.11% |
| Jul, 2026 | $21.43 | $18.23 | $3.20 | 11,185,670.0 | -3.37% |
| Jun, 2026 | $22.46 | $17.18 | $5.28 | 15,577,253.0 | +6.87% |
| May, 2026 | $18.47 | $13.45 | $5.02 | 15,074,261.0 | +28.68% |
| Apr, 2026 | $16.94 | $14.00 | $2.94 | 10,848,553.0 | -11.21% |
| Mar, 2026 | $16.14 | $12.62 | $3.52 | 18,903,390.0 | +7.14% |
| Feb, 2026 | $20.82 | $14.73 | $6.09 | 12,086,000.0 | -25.87% |
| Jan, 2026 | $21.38 | $16.96 | $4.42 | 15,039,918.0 | +11.90% |
Graniteshares Gold Trust Stock (BBAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.08 | $15.87 | $3.21 | 13,144,125.0 | +12.83% |
| Nov, 2025 | $18.03 | $13.48 | $4.55 | 19,147,301.0 | -3.08% |
| Oct, 2025 | $16.80 | $7.76 | $9.04 | 44,113,837.0 | +99.16% |
| Sep, 2025 | $12.79 | $7.98 | $4.81 | 30,530,624.0 | -32.08% |
| Aug, 2025 | $17.41 | $12.18 | $5.23 | 14,079,583.0 | -22.76% |
| Jul, 2025 | $16.66 | $14.12 | $2.54 | 15,135,931.0 | -3.65% |
| Jun, 2025 | $19.98 | $15.98 | $4.00 | 15,495,124.0 | -16.28% |
| May, 2025 | $23.10 | $19.00 | $4.11 | 15,489,983.0 | -2.72% |
| Apr, 2025 | $22.21 | $13.95 | $8.26 | 16,370,934.0 | +11.53% |
| Mar, 2025 | $20.41 | $16.82 | $3.59 | 12,098,265.0 | -3.41% |
| Feb, 2025 | $22.57 | $17.53 | $5.04 | 14,078,699.0 | -14.14% |
| Jan, 2025 | $25.01 | $19.15 | $5.86 | 21,557,873.0 | +14.64% |
Graniteshares Gold Trust Stock (BBAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.00 | $16.06 | $3.94 | 16,584,804.0 | +14.90% |
| Nov, 2024 | $18.23 | $13.36 | $4.88 | 16,184,641.0 | +20.41% |
| Oct, 2024 | $14.45 | $10.06 | $4.39 | 14,088,540.0 | +32.79% |
| Sep, 2024 | $12.40 | $10.00 | $2.40 | 17,294,767.0 | +1.27% |
| Aug, 2024 | $10.82 | $7.05 | $3.77 | 15,042,165.0 | +11.55% |
| Jul, 2024 | $9.90 | $8.33 | $1.57 | 11,659,160.0 | -0.76% |
| Jun, 2024 | $11.44 | $8.95 | $2.49 | 14,727,796.0 | -18.07% |
| May, 2024 | $11.87 | $9.21 | $2.66 | 26,463,244.0 | +18.10% |
| Apr, 2024 | $10.01 | $7.83 | $2.18 | 24,986,511.0 | +12.74% |
| Mar, 2024 | $8.94 | $6.19 | $2.75 | 25,827,344.0 | +33.75% |
| Feb, 2024 | $6.53 | $5.01 | $1.52 | 15,807,797.0 | +5.14% |
| Jan, 2024 | $6.37 | $4.63 | $1.73 | 18,445,897.0 | +10.85% |
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):