Get the Stockscreener App
41.28
1.20%
-0.48
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 December 02, 2025, is $41.28.
- Graniteshares Gold Shares all-time high stock price is $43.19, occurred on October 20, 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 252.38% to $41.28 now.
- The 52-week high stock price for BAR is $43.19, representing a 4.63% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for BAR is $25.53, indicating a -38.15% decrease from the current share price, occurred on December 19, 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 |
|---|---|---|---|---|---|
| Dec 02, 2025 | $41.67 | $41.03 | $0.64 | 434,001.0 | -1.16% |
| Dec 01, 2025 | $41.84 | $41.58 | $0.26 | 710,392.0 | +0.51% |
| Nov 28, 2025 | $41.55 | $41.25 | $0.305 | 318,496.0 | +1.24% |
| Nov 26, 2025 | $41.11 | $40.77 | $0.34 | 565,090.0 | +0.81% |
| Nov 25, 2025 | $40.98 | $40.51 | $0.465 | 1,201,562.0 | -0.05% |
| Nov 24, 2025 | $40.73 | $40.09 | $0.645 | 603,706.0 | +1.62% |
| Nov 21, 2025 | $40.41 | $39.96 | $0.445 | 1,084,968.0 | -0.20% |
| Nov 20, 2025 | $40.46 | $39.85 | $0.6145 | 782,507.0 | -0.02% |
| Nov 19, 2025 | $40.73 | $39.98 | $0.745 | 879,356.0 | +0.15% |
| Nov 18, 2025 | $40.23 | $39.82 | $0.4085 | 755,216.0 | +0.70% |
| Nov 17, 2025 | $40.21 | $39.49 | $0.72 | 1,409,177.0 | -1.09% |
| Nov 14, 2025 | $40.50 | $39.74 | $0.7648 | 1,506,115.0 | -1.88% |
| Nov 13, 2025 | $41.58 | $40.84 | $0.74 | 1,971,720.0 | -0.77% |
| Nov 12, 2025 | $41.50 | $40.66 | $0.84 | 978,156.0 | +1.65% |
| Nov 11, 2025 | $40.74 | $40.38 | $0.36 | 425,002.0 | +0.39% |
| Nov 10, 2025 | $40.56 | $40.17 | $0.39 | 562,134.0 | +2.71% |
| Nov 07, 2025 | $39.68 | $39.26 | $0.42 | 733,665.0 | +0.59% |
| Nov 06, 2025 | $39.44 | $39.09 | $0.35 | 814,053.0 | -0.10% |
| Nov 05, 2025 | $39.32 | $39.07 | $0.25 | 310,144.0 | +1.13% |
| Nov 04, 2025 | $39.18 | $38.73 | $0.45 | 985,316.0 | -1.72% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $41.84 | $41.03 | $0.81 | 1,144,393.0 | -0.66% |
| Nov, 2025 | $41.58 | $38.73 | $2.85 | 16,441,595.0 | +5.35% |
| Oct, 2025 | $43.19 | $37.64 | $5.55 | 29,642,464.0 | +3.63% |
| Sep, 2025 | $38.06 | $34.32 | $3.75 | 12,450,046.0 | +11.71% |
| Aug, 2025 | $34.07 | $32.70 | $1.37 | 11,293,832.0 | +5.02% |
| 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% |
0.40%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):