Get the Stockscreener App
18.95
4.20%
-0.83
Pre-market:
19.01
0.06
+0.32%
Graniteshares Gold Trust Stock (BBAR) Price History
The historical daily chart and data for Graniteshares Gold Trust stock (BBAR), adjusted for splits and dividends, show that the latest closing stock price as of July 31, 2026, is $18.95.
- Graniteshares Gold Trust all-time high stock price is $27.45, occurred on January 19, 2018.
- The lowest Graniteshares Gold Trust stock price recorded was $2.03 on July 22, 2022. Since then, Graniteshares Gold Trust's stock price has risen over 833.50% to $18.95 now.
- The 52-week high stock price for BBAR is $22.46, representing a 18.55% increase from the current share price, occurred on June 17, 2026.
- The 52-week low stock price for BBAR is $7.76, indicating a -59.05% decrease from the current share price, occurred on October 02, 2025.
- The closing price of Graniteshares Gold Trust (BBAR) stock in the beginning of 2025 was $3.1986. The stock closed the year at $3.90, a gain of over 21.93% for the year.
The table below shows more information about BBAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2026 | $20.28 | $18.86 | $1.42 | 340,077.0 | -4.20% |
| Jul 30, 2026 | $19.93 | $18.92 | $1.01 | 397,056.0 | +4.99% |
| Jul 29, 2026 | $19.35 | $18.43 | $0.92 | 289,830.0 | +0.00% |
| Jul 28, 2026 | $19.24 | $18.23 | $1.01 | 387,007.0 | -1.72% |
| Jul 27, 2026 | $19.40 | $18.87 | $0.53 | 298,942.0 | +1.64% |
| Jul 24, 2026 | $19.72 | $18.66 | $1.06 | 444,937.0 | +0.00% |
| Jul 23, 2026 | $20.56 | $18.86 | $1.70 | 721,654.0 | -9.63% |
| Jul 22, 2026 | $21.02 | $20.11 | $0.905 | 1,152,174.0 | +4.04% |
| Jul 21, 2026 | $20.14 | $19.60 | $0.54 | 291,556.0 | +2.40% |
| Jul 20, 2026 | $19.80 | $18.91 | $0.89 | 352,676.0 | +0.36% |
| Jul 17, 2026 | $19.66 | $18.89 | $0.774 | 268,981.0 | -0.15% |
| Jul 16, 2026 | $20.56 | $19.46 | $1.10 | 408,514.0 | -5.60% |
| Jul 15, 2026 | $20.83 | $20.04 | $0.79 | 446,844.0 | +3.29% |
| Jul 14, 2026 | $20.93 | $19.67 | $1.26 | 323,251.0 | +0.35% |
| Jul 13, 2026 | $21.30 | $19.88 | $1.42 | 443,124.0 | -5.58% |
| Jul 10, 2026 | $21.43 | $19.40 | $2.03 | 1,013,850.0 | +9.07% |
| Jul 09, 2026 | $19.78 | $19.02 | $0.755 | 357,967.0 | -0.46% |
| Jul 08, 2026 | $20.10 | $19.22 | $0.8799 | 440,880.0 | -2.94% |
| Jul 07, 2026 | $21.18 | $20.04 | $1.14 | 1,073,125.0 | -3.28% |
Graniteshares Gold Trust Stock (BBAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Graniteshares Gold Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Graniteshares Gold Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Graniteshares Gold Trust Stock (BBAR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $21.43 | $18.23 | $3.20 | 11,525,747.0 | -3.37% |
| Jun, 2026 | $22.46 | $17.18 | $5.28 | 15,577,253.0 | +6.87% |
| May, 2026 | $18.47 | $13.45 | $5.02 | 15,074,261.0 | +28.68% |
| Apr, 2026 | $16.94 | $14.00 | $2.94 | 10,848,553.0 | -11.21% |
| Mar, 2026 | $16.14 | $12.62 | $3.52 | 18,903,390.0 | +7.14% |
| Feb, 2026 | $20.82 | $14.73 | $6.09 | 12,086,000.0 | -25.87% |
| Jan, 2026 | $21.38 | $16.96 | $4.42 | 15,039,918.0 | +11.90% |
Graniteshares Gold Trust Stock (BBAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.08 | $15.87 | $3.21 | 13,144,125.0 | +12.83% |
| Nov, 2025 | $18.03 | $13.48 | $4.55 | 19,147,301.0 | -3.08% |
| Oct, 2025 | $16.80 | $7.76 | $9.04 | 44,113,837.0 | +99.16% |
| Sep, 2025 | $12.79 | $7.98 | $4.81 | 30,530,624.0 | -32.08% |
| Aug, 2025 | $17.41 | $12.18 | $5.23 | 14,079,583.0 | -22.76% |
| Jul, 2025 | $16.66 | $14.12 | $2.54 | 15,135,931.0 | -3.65% |
| Jun, 2025 | $19.98 | $15.98 | $4.00 | 15,495,124.0 | -16.28% |
| May, 2025 | $23.10 | $19.00 | $4.11 | 15,489,983.0 | -2.72% |
| Apr, 2025 | $22.21 | $13.95 | $8.26 | 16,370,934.0 | +11.53% |
| Mar, 2025 | $20.41 | $16.82 | $3.59 | 12,098,265.0 | -3.41% |
| Feb, 2025 | $22.57 | $17.53 | $5.04 | 14,078,699.0 | -14.14% |
| Jan, 2025 | $25.01 | $19.15 | $5.86 | 21,557,873.0 | +14.64% |
Graniteshares Gold Trust Stock (BBAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.00 | $16.06 | $3.94 | 16,584,804.0 | +14.90% |
| Nov, 2024 | $18.23 | $13.36 | $4.88 | 16,184,641.0 | +20.41% |
| Oct, 2024 | $14.45 | $10.06 | $4.39 | 14,088,540.0 | +32.79% |
| Sep, 2024 | $12.40 | $10.00 | $2.40 | 17,294,767.0 | +1.27% |
| Aug, 2024 | $10.82 | $7.05 | $3.77 | 15,042,165.0 | +11.55% |
| Jul, 2024 | $9.90 | $8.33 | $1.57 | 11,659,160.0 | -0.76% |
| Jun, 2024 | $11.44 | $8.95 | $2.49 | 14,727,796.0 | -18.07% |
| May, 2024 | $11.87 | $9.21 | $2.66 | 26,463,244.0 | +18.10% |
| Apr, 2024 | $10.01 | $7.83 | $2.18 | 24,986,511.0 | +12.74% |
| Mar, 2024 | $8.94 | $6.19 | $2.75 | 25,827,344.0 | +33.75% |
| Feb, 2024 | $6.53 | $5.01 | $1.52 | 15,807,797.0 | +5.14% |
| Jan, 2024 | $6.37 | $4.63 | $1.73 | 18,445,897.0 | +10.85% |
1.09%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):