Get the Stockscreener App
31.86
1.53%
0.48
Pre-market:
31.35
-0.51
-1.60%
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 May 15, 2025, is $31.86.
- 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 171.97% to $31.86 now.
- The 52-week high stock price for BAR is $34.04, representing a 6.84% increase from the current share price, occurred on April 22, 2025.
- The 52-week low stock price for BAR is $22.60, indicating a -29.06% decrease from the current share price, occurred on June 07, 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 |
|---|---|---|---|---|---|
| May 15, 2025 | $31.88 | $31.44 | $0.435 | 902,444.0 | +1.53% |
| May 14, 2025 | $31.54 | $31.25 | $0.295 | 825,677.0 | -2.09% |
| May 13, 2025 | $32.14 | $31.82 | $0.3151 | 914,305.0 | +0.47% |
| May 12, 2025 | $32.03 | $31.77 | $0.26 | 741,662.0 | -2.80% |
| May 09, 2025 | $33.01 | $32.75 | $0.26 | 345,376.0 | +0.71% |
| May 08, 2025 | $33.22 | $32.43 | $0.7878 | 761,536.0 | -2.01% |
| May 07, 2025 | $33.51 | $33.18 | $0.33 | 386,092.0 | -1.48% |
| May 06, 2025 | $33.77 | $33.32 | $0.4453 | 328,877.0 | +2.80% |
| May 05, 2025 | $32.91 | $32.61 | $0.3063 | 437,474.0 | +3.01% |
| May 02, 2025 | $32.19 | $31.82 | $0.375 | 358,545.0 | +0.19% |
| May 01, 2025 | $31.87 | $31.61 | $0.265 | 929,743.0 | -2.09% |
| Apr 30, 2025 | $32.77 | $32.48 | $0.2901 | 388,887.0 | -0.79% |
| Apr 29, 2025 | $32.84 | $32.54 | $0.2935 | 574,151.0 | -0.94% |
| Apr 28, 2025 | $33.07 | $32.42 | $0.645 | 392,671.0 | +1.44% |
| Apr 25, 2025 | $32.67 | $32.20 | $0.4694 | 438,750.0 | -1.09% |
| Apr 24, 2025 | $33.01 | $32.61 | $0.40 | 725,003.0 | +1.45% |
| Apr 23, 2025 | $32.60 | $32.17 | $0.43 | 1,060,148.0 | -2.43% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $33.77 | $31.25 | $2.53 | 7,834,175.0 | -1.97% |
| 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% |
1.17%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):