30.08
price up icon0.40%   0.12
after-market After Hours: 29.97 -0.11 -0.37%
loading

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 March 19, 2025, is $30.08.
  • Graniteshares Gold Shares all-time high stock price is $29.98, occurred on March 18, 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 156.77% to $30.08 now.
  • The 52-week high stock price for BAR is $29.98, representing a -0.33% increase from the current share price, occurred on March 18, 2025.
  • The 52-week low stock price for BAR is $21.26, indicating a -29.32% decrease from the current share price, occurred on March 20, 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:
Date High Low High - Low Volume % Change
Mar 19, 2025 $30.11 $29.86 $0.245 676,495.0 +0.40%
Mar 18, 2025 $29.98 $29.84 $0.1382 633,109.0 +1.18%
Mar 17, 2025 $29.61 $29.32 $0.29 902,137.0 +0.54%
Mar 14, 2025 $29.61 $29.39 $0.2251 1,188,257.0 +0.03%
Mar 13, 2025 $29.45 $29.04 $0.4176 788,554.0 +1.76%
Mar 12, 2025 $29.02 $28.72 $0.295 920,713.0 +0.49%
Mar 11, 2025 $28.83 $28.72 $0.11 683,449.0 +1.12%
Mar 10, 2025 $28.72 $28.41 $0.3055 1,083,002.0 -0.84%
Mar 07, 2025 $28.92 $28.62 $0.295 1,074,986.0 +0.03%
Mar 06, 2025 $28.83 $28.68 $0.15 958,803.0 -0.42%
Mar 05, 2025 $28.91 $28.66 $0.2499 1,000,076.0 +0.10%
Mar 04, 2025 $28.79 $28.77 $0.025 73,384.0 +0.91%
Mar 03, 2025 $28.55 $28.30 $0.25 1,050,567.0 +1.24%
Feb 28, 2025 $28.18 $27.95 $0.2301 1,320,375.0 -0.63%
Feb 27, 2025 $28.52 $28.30 $0.2245 1,542,983.0 -1.43%
Feb 26, 2025 $28.79 $28.53 $0.255 798,397.0 +0.07%
Feb 25, 2025 $29.06 $28.51 $0.5544 883,979.0 -1.27%
Feb 24, 2025 $29.13 $28.93 $0.2034 956,411.0 +0.52%
Feb 21, 2025 $29.04 $28.83 $0.21 950,624.0 -0.07%
Feb 20, 2025 $29.08 $28.90 $0.1799 917,051.0 +0.07%
Feb 19, 2025 $29.02 $28.80 $0.22 885,785.0 +0.10%

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
Mar, 2025 $30.11 $28.30 $1.80 11,710,027.0 +6.74%
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%
exchange_traded_fund VTV
$173.77
price up icon 0.61%
exchange_traded_fund VUG
$379.06
price up icon 1.53%
exchange_traded_fund IJH
$59.56
price up icon 1.24%
exchange_traded_fund EFA
$84.89
price up icon 0.30%
exchange_traded_fund IWF
$369.04
price up icon 1.54%
exchange_traded_fund QQQ
$480.89
price up icon 1.34%
Cap:     |  Volume (24h):