32.64
price up icon1.18%   0.38
after-market After Hours: 32.65 0.010 +0.03%
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 June 30, 2025, is $32.64.
  • 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 178.62% to $32.64 now.
  • The 52-week high stock price for BAR is $34.04, representing a 4.29% increase from the current share price, occurred on April 22, 2025.
  • The 52-week low stock price for BAR is $22.66, indicating a -30.58% decrease from the current share price, occurred on June 26, 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
Jun 30, 2025 $32.64 $32.31 $0.325 490,660.0 +1.18%
Jun 27, 2025 $32.38 $32.11 $0.2653 588,631.0 -1.80%
Jun 26, 2025 $32.90 $32.64 $0.2553 232,832.0 -0.12%
Jun 25, 2025 $32.91 $32.63 $0.2751 538,730.0 +0.34%
Jun 24, 2025 $32.80 $32.51 $0.2899 645,662.0 -1.59%
Jun 23, 2025 $33.46 $33.22 $0.24 634,450.0 +0.33%
Jun 20, 2025 $33.28 $33.11 $0.17 270,988.0 -0.03%
Jun 18, 2025 $33.50 $33.18 $0.32 494,334.0 -0.51%
Jun 17, 2025 $33.51 $33.20 $0.3097 485,593.0 +0.00%
Jun 16, 2025 $33.70 $33.36 $0.3399 497,413.0 -1.45%
Jun 13, 2025 $34.00 $33.72 $0.28 519,502.0 +1.41%
Jun 12, 2025 $33.52 $33.31 $0.205 438,731.0 +1.21%
Jun 11, 2025 $33.04 $32.75 $0.2901 384,043.0 +0.55%
Jun 10, 2025 $33.03 $32.74 $0.285 289,463.0 +0.03%
Jun 09, 2025 $32.92 $32.67 $0.25 655,556.0 +0.43%
Jun 06, 2025 $33.09 $32.66 $0.4275 688,905.0 -1.33%
Jun 05, 2025 $33.41 $32.93 $0.48 527,192.0 -0.48%
Jun 04, 2025 $33.38 $33.05 $0.33 451,840.0 +0.60%
Jun 03, 2025 $33.16 $32.88 $0.2751 582,733.0 -0.81%

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
Jun, 2025 $34.00 $32.11 $1.89 10,779,325.0 +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%
exchange_traded_fund VTV
$176.74
price up icon 0.04%
exchange_traded_fund VUG
$438.40
price up icon 0.46%
exchange_traded_fund IJH
$62.02
price up icon 0.00%
exchange_traded_fund EFA
$89.39
price up icon 0.06%
exchange_traded_fund IWF
$424.58
price up icon 0.68%
exchange_traded_fund QQQ
$551.64
price up icon 0.65%
Cap:     |  Volume (24h):