Get the Stockscreener App
22.91
0.52%
-0.12
Pre-market:
22.85
-0.06
-0.26%
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 17, 2024, is $22.91.
- GraniteShares Gold Shares all-time high stock price is $24.09, occurred on May 20, 2024.
- 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 95.57% to $22.91 now.
- The 52-week high stock price for BAR is $24.09, representing a 5.13% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for BAR is $17.95, indicating a -21.65% decrease from the current share price, occurred on October 05, 2023.
- The closing price of GraniteShares Gold Shares (BAR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Jun 17, 2024 | $22.98 | $22.81 | $0.1707 | 16,761,771.0 | -0.52% |
| Jun 14, 2024 | $23.07 | $22.95 | $0.12 | 1,045,365.0 | +1.28% |
| Jun 13, 2024 | $22.95 | $22.67 | $0.28 | 964,348.0 | -0.79% |
| Jun 12, 2024 | $23.12 | $22.88 | $0.245 | 1,432,423.0 | +0.22% |
| Jun 11, 2024 | $22.89 | $22.77 | $0.12 | 435,959.0 | +0.31% |
| Jun 10, 2024 | $22.86 | $22.73 | $0.135 | 1,200,331.0 | +0.84% |
| Jun 07, 2024 | $22.98 | $22.60 | $0.38 | 1,769,635.0 | -3.46% |
| Jun 06, 2024 | $23.49 | $23.30 | $0.1906 | 1,203,082.0 | +0.73% |
| Jun 05, 2024 | $23.29 | $23.06 | $0.2312 | 1,389,623.0 | +1.09% |
| Jun 04, 2024 | $23.09 | $22.88 | $0.2105 | 1,451,257.0 | -0.82% |
| Jun 03, 2024 | $23.26 | $23.02 | $0.235 | 1,676,708.0 | +0.83% |
| May 31, 2024 | $23.27 | $22.92 | $0.351 | 1,662,108.0 | -0.56% |
| May 30, 2024 | $23.22 | $23.11 | $0.1057 | 914,264.0 | +0.22% |
| May 29, 2024 | $23.19 | $23.07 | $0.115 | 944,569.0 | -0.94% |
| May 28, 2024 | $23.34 | $23.20 | $0.14 | 881,602.0 | +1.00% |
| May 24, 2024 | $23.19 | $23.04 | $0.15 | 712,084.0 | +0.17% |
| May 23, 2024 | $23.41 | $23.03 | $0.38 | 1,305,412.0 | -2.08% |
| May 22, 2024 | $23.85 | $23.47 | $0.3831 | 484,805.0 | -1.75% |
| May 21, 2024 | $24.05 | $23.89 | $0.1609 | 670,166.0 | -0.17% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $23.49 | $22.60 | $0.8899 | 46,092,273.0 | -0.39% |
| 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% |
GraniteShares Gold Shares Stock (BAR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.16 | $17.50 | $0.665 | 14,193,935.0 | +2.91% |
| Nov, 2022 | $17.69 | $16.03 | $1.66 | 7,353,393.0 | +8.47% |
| Oct, 2022 | $17.14 | $16.11 | $1.04 | 7,653,920.0 | -1.82% |
| Sep, 2022 | $17.20 | $16.07 | $1.12 | 39,416,808.0 | -2.77% |
| Aug, 2022 | $17.87 | $16.94 | $0.93 | 26,465,289.0 | -2.98% |
| Jul, 2022 | $17.94 | $16.81 | $1.13 | 21,308,172.0 | -2.51% |
| Jun, 2022 | $18.59 | $17.89 | $0.705 | 9,352,000.0 | -1.59% |
| May, 2022 | $18.88 | $17.87 | $1.01 | 7,117,167.0 | -3.24% |
| Apr, 2022 | $19.78 | $18.66 | $1.12 | 12,794,076.0 | -2.03% |
| Mar, 2022 | $20.54 | $18.78 | $1.76 | 21,550,735.0 | +1.32% |
| Feb, 2022 | $19.40 | $17.75 | $1.65 | 7,611,923.0 | +6.16% |
| Jan, 2022 | $18.39 | $17.68 | $0.71 | 6,186,587.0 | -1.65% |
0.78%
Cap:
|
Volume (24h):