Get the Stockscreener App
33.30
1.42%
-0.48
After Hours:
33.09
-0.21
-0.63%
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 April 22, 2025, is $33.30.
- Graniteshares Gold Shares all-time high stock price is $33.84, occurred on April 21, 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 184.26% to $33.30 now.
- The 52-week high stock price for BAR is $33.84, representing a 1.62% increase from the current share price, occurred on April 21, 2025.
- The 52-week low stock price for BAR is $22.51, indicating a -32.40% decrease from the current share price, occurred on May 03, 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 |
|---|---|---|---|---|---|
| Apr 22, 2025 | $34.04 | $33.22 | $0.82 | 888,592.0 | -1.42% |
| Apr 21, 2025 | $33.84 | $33.60 | $0.24 | 878,077.0 | +3.15% |
| Apr 17, 2025 | $32.87 | $32.41 | $0.4563 | 1,332,675.0 | -0.49% |
| Apr 16, 2025 | $32.97 | $32.51 | $0.4581 | 880,836.0 | +3.26% |
| Apr 15, 2025 | $31.89 | $31.69 | $0.195 | 583,227.0 | +0.57% |
| Apr 14, 2025 | $31.73 | $31.52 | $0.215 | 709,285.0 | -0.56% |
| Apr 11, 2025 | $32.01 | $31.77 | $0.24 | 873,450.0 | +1.95% |
| Apr 10, 2025 | $31.34 | $30.74 | $0.595 | 782,393.0 | +2.39% |
| Apr 09, 2025 | $30.57 | $30.07 | $0.5075 | 1,009,155.0 | +3.70% |
| Apr 08, 2025 | $29.77 | $29.35 | $0.4201 | 901,742.0 | +0.34% |
| Apr 07, 2025 | $29.96 | $29.17 | $0.79 | 1,902,561.0 | -2.00% |
| Apr 04, 2025 | $30.40 | $29.75 | $0.65 | 1,675,769.0 | -2.28% |
| Apr 03, 2025 | $30.93 | $30.17 | $0.755 | 921,950.0 | -0.62% |
| Apr 02, 2025 | $30.92 | $30.75 | $0.1703 | 607,048.0 | +0.16% |
| Apr 01, 2025 | $30.94 | $30.60 | $0.3401 | 655,071.0 | -0.19% |
| Mar 31, 2025 | $30.86 | $30.59 | $0.265 | 777,112.0 | +1.48% |
| Mar 28, 2025 | $30.46 | $30.27 | $0.1861 | 1,007,234.0 | +0.73% |
| Mar 27, 2025 | $30.18 | $29.93 | $0.2551 | 745,447.0 | +1.34% |
| Mar 26, 2025 | $29.91 | $29.72 | $0.19 | 651,220.0 | -0.10% |
| Mar 25, 2025 | $29.95 | $29.76 | $0.1801 | 683,139.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $34.04 | $29.17 | $4.87 | 15,490,423.0 | +7.98% |
| 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% |
2.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):