GraniteShares Gold Trust Shares of Beneficial Interest (BAR)

Last Price49.90

Change-0.66 (-1.31%)

NYSE · Last Trade: Mar 5th, 1:39 PM EST

Historical Prices For GraniteShares Gold Trust Shares of Beneficial Interest (BAR)

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	50.87	51.06	50.34	50.56	493,079	50.56
3/03/2026	50.67	50.72	49.21	50.20	1,619,577	50.20
3/02/2026	52.55	52.74	51.85	52.53	737,692	52.53
2/27/2026	51.55	51.87	51.37	51.86	259,068	51.86
2/26/2026	50.93	51.22	50.54	51.19	243,696	51.19
2/25/2026	51.02	51.40	50.70	50.76	284,541	50.76
2/24/2026	50.39	50.96	50.35	50.86	272,794	50.86
2/23/2026	50.87	51.60	50.87	51.60	729,468	51.60
2/20/2026	49.66	50.23	49.14	50.23	463,844	50.23
2/19/2026	49.04	49.45	48.89	49.27	558,219	49.27
2/18/2026	48.86	49.35	48.82	49.12	756,254	49.12
2/17/2026	48.26	48.37	47.77	48.05	961,139	48.05
2/13/2026	49.30	49.70	48.93	49.59	598,910	49.59
2/12/2026	49.84	49.97	48.05	48.40	1,885,985	48.40
2/11/2026	49.97	50.24	49.64	50.11	694,812	50.11
2/10/2026	49.96	50.02	49.27	49.57	598,640	49.57
2/09/2026	49.45	50.11	49.43	50.04	406,037	50.04
2/06/2026	48.34	48.96	48.25	48.78	612,604	48.78
2/05/2026	47.60	48.33	47.23	47.38	1,234,850	47.38
2/04/2026	49.59	49.63	47.79	48.67	1,806,310	48.67
2/03/2026	48.50	49.18	48.09	48.72	3,509,084	48.72
2/02/2026	46.50	47.24	45.30	45.85	5,517,339	45.85
1/30/2026	49.95	50.40	46.20	47.72	11,090,599	47.72
1/29/2026	54.62	54.63	50.26	53.16	15,159,871	53.16
1/28/2026	51.82	53.13	51.60	53.01	3,317,073	53.01
1/27/2026	49.85	51.06	49.74	51.03	2,646,933	51.03
1/26/2026	50.04	50.29	49.36	49.81	2,335,771	49.81
1/23/2026	48.68	49.16	48.61	49.09	838,803	49.09
1/22/2026	47.58	48.54	47.55	48.44	1,159,983	48.44
1/21/2026	47.88	48.01	46.84	47.54	2,503,030	47.54
1/20/2026	46.80	46.96	46.53	46.87	906,782	46.87
1/16/2026	45.31	45.52	44.72	45.16	1,308,033	45.16
1/15/2026	45.35	45.56	45.33	45.37	863,857	45.37
1/14/2026	45.68	45.73	45.32	45.65	1,134,736	45.65
1/13/2026	45.50	45.66	45.03	45.18	1,153,703	45.18
1/12/2026	45.19	45.62	45.18	45.27	785,198	45.27
1/09/2026	44.30	44.50	44.15	44.42	578,622	44.42
1/08/2026	43.63	44.11	43.58	44.10	638,109	44.10
1/07/2026	43.80	44.02	43.59	43.86	576,739	43.86
1/06/2026	44.02	44.30	43.97	44.29	588,714	44.29
1/05/2026	43.56	43.90	43.53	43.81	653,328	43.81
1/02/2026	43.05	43.06	42.47	42.67	842,238	42.67
12/31/2025	42.74	42.88	42.38	42.49	550,542	42.49
12/30/2025	43.27	43.27	42.73	42.77	835,369	42.77
12/29/2025	43.27	43.27	42.39	42.72	1,201,547	42.72
12/26/2025	44.64	44.83	44.45	44.66	583,747	44.66
12/24/2025	44.16	44.20	43.81	44.14	424,870	44.14
12/23/2025	43.99	44.32	43.63	44.31	649,757	44.31
12/22/2025	43.62	43.77	43.48	43.75	458,701	43.75
12/19/2025	42.63	42.93	42.57	42.76	911,297	42.76
12/18/2025	42.70	43.09	42.45	42.71	912,578	42.71
12/17/2025	42.65	42.85	42.59	42.79	632,978	42.79
12/16/2025	42.63	42.72	42.29	42.43	527,511	42.43
12/15/2025	42.63	42.71	42.23	42.43	846,313	42.43
12/12/2025	42.78	42.90	41.96	42.37	1,043,462	42.37
12/11/2025	41.70	42.23	41.64	42.13	563,495	42.13
12/10/2025	41.37	41.76	41.21	41.69	667,419	41.69
12/09/2025	41.33	41.58	41.29	41.52	323,351	41.52
12/08/2025	41.48	41.49	41.15	41.31	490,094	41.31
12/05/2025	41.71	41.96	41.38	41.40	584,593	41.40