GraniteShares Gold Trust BAR
38.18 USD +0.06 (+0.16%)
Regular-session close
38.15 -0.03 -0.08%
After hours · Nov 13, 4:56 PM ET
38.08 Day range 38.36
38.12 52-week range 53.16
- YTD
- -10.14%
- 1 year
- -6.97%
BAR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.27 | 38.36 | 38.08 | 38.18 | +0.06 | +0.16% | 1,015,783 |
| Nov 12, 2026 | 38.42 | 38.42 | 37.91 | 38.12 | -1.09 | -2.78% | 235,200 |
| Nov 11, 2026 | 39.64 | 39.64 | 39.19 | 39.21 | -0.43 | -1.08% | 164,200 |
| Nov 10, 2026 | 39.90 | 39.92 | 39.50 | 39.64 | -1.11 | -2.72% | 81,900 |
| Nov 9, 2026 | 40.60 | 40.79 | 40.35 | 40.75 | +0.75 | +1.88% | 100,700 |
| Nov 6, 2026 | 39.67 | 40.11 | 39.63 | 40.00 | -0.33 | -0.82% | 136,300 |
| Nov 5, 2026 | 40.54 | 40.65 | 40.11 | 40.33 | +0.34 | +0.85% | 249,000 |
| Nov 4, 2026 | 39.69 | 40.03 | 39.65 | 39.99 | +1.43 | +3.71% | 219,000 |
| Nov 3, 2026 | 38.77 | 38.84 | 38.53 | 38.56 | -0.26 | -0.67% | 342,600 |
| Nov 2, 2026 | 38.82 | 39.06 | 38.72 | 38.82 | +0.60 | +1.57% | 661,100 |
| Oct 30, 2026 | 38.83 | 38.83 | 38.08 | 38.22 | -1.37 | -3.46% | 282,400 |
| Oct 29, 2026 | 39.63 | 39.71 | 39.40 | 39.59 | -0.49 | -1.22% | 191,500 |
| Oct 28, 2026 | 39.88 | 40.08 | 39.60 | 40.08 | +0.11 | +0.28% | 713,000 |
| Oct 27, 2026 | 39.58 | 40.00 | 39.56 | 39.97 | +0.44 | +1.11% | 203,600 |
| Oct 26, 2026 | 39.44 | 39.65 | 39.24 | 39.53 | +0.15 | +0.38% | 143,400 |
| Oct 23, 2026 | 39.60 | 39.63 | 39.12 | 39.38 | -0.21 | -0.53% | 244,000 |
| Oct 22, 2026 | 40.09 | 40.11 | 39.55 | 39.59 | -1.09 | -2.68% | 236,400 |
| Oct 21, 2026 | 40.72 | 40.73 | 40.43 | 40.68 | +0.14 | +0.35% | 111,000 |
| Oct 20, 2026 | 40.58 | 40.89 | 40.52 | 40.54 | -0.21 | -0.52% | 121,200 |
| Oct 19, 2026 | 40.92 | 40.97 | 40.70 | 40.75 | -0.27 | -0.66% | 111,200 |
| Oct 16, 2026 | 40.95 | 41.32 | 40.89 | 41.02 | -0.07 | -0.17% | 186,300 |
| Oct 15, 2026 | 40.87 | 41.09 | 40.72 | 41.09 | +0.74 | +1.83% | 194,800 |
| Oct 14, 2026 | 40.23 | 40.40 | 40.08 | 40.35 | -0.60 | -1.47% | 198,600 |
| Oct 13, 2026 | 41.19 | 41.21 | 40.80 | 40.95 | -0.09 | -0.22% | 112,500 |
| Oct 12, 2026 | 41.09 | 41.09 | 40.93 | 41.04 | -0.23 | -0.56% | 68,900 |
| Oct 9, 2026 | 41.20 | 41.33 | 41.15 | 41.27 | +0.63 | +1.55% | 89,400 |
| Oct 8, 2026 | 40.56 | 40.77 | 40.40 | 40.64 | +0.28 | +0.69% | 319,700 |
| Oct 7, 2026 | 40.27 | 40.60 | 40.18 | 40.36 | -0.68 | -1.66% | 411,600 |
| Oct 6, 2026 | 40.97 | 41.17 | 40.80 | 41.04 | +0.30 | +0.74% | 118,000 |
| Oct 5, 2026 | 40.87 | 40.87 | 40.60 | 40.74 | -0.09 | -0.22% | 174,800 |
| Oct 2, 2026 | 41.29 | 41.33 | 40.60 | 40.83 | -0.25 | -0.61% | 187,700 |
| Oct 1, 2026 | 41.00 | 41.16 | 40.82 | 41.08 | +0.17 | +0.42% | 305,700 |
| Sep 30, 2026 | 41.27 | 41.27 | 40.81 | 40.91 | -0.19 | -0.46% | 185,500 |
| Sep 29, 2026 | 40.89 | 41.11 | 40.76 | 41.10 | +0.51 | +1.26% | 143,100 |
| Sep 28, 2026 | 40.78 | 40.93 | 40.48 | 40.59 | -1.62 | -3.84% | 198,700 |
| Sep 25, 2026 | 42.13 | 42.29 | 41.89 | 42.21 | +0.16 | +0.38% | 277,000 |
| Sep 24, 2026 | 42.09 | 42.18 | 41.76 | 42.05 | -0.10 | -0.24% | 156,800 |
| Sep 23, 2026 | 42.45 | 42.45 | 42.08 | 42.15 | -0.79 | -1.84% | 134,300 |
| Sep 22, 2026 | 42.63 | 43.01 | 42.48 | 42.94 | +0.17 | +0.40% | 154,000 |
| Sep 21, 2026 | 42.96 | 42.96 | 42.57 | 42.77 | -0.31 | -0.72% | 162,700 |
| Sep 18, 2026 | 42.99 | 43.27 | 42.75 | 43.08 | +0.34 | +0.80% | 87,200 |
| Sep 17, 2026 | 42.94 | 43.08 | 42.72 | 42.74 | +0.67 | +1.59% | 300,100 |
| Sep 16, 2026 | 42.80 | 42.98 | 41.72 | 42.07 | -0.20 | -0.47% | 351,000 |
| Sep 15, 2026 | 42.18 | 42.42 | 42.05 | 42.27 | +0.11 | +0.26% | 298,500 |
| Sep 14, 2026 | 42.09 | 42.48 | 41.97 | 42.16 | -0.62 | -1.45% | 258,400 |
| Sep 11, 2026 | 43.23 | 43.38 | 42.74 | 42.78 | +0.22 | +0.52% | 404,400 |
| Sep 10, 2026 | 42.89 | 43.07 | 42.45 | 42.56 | -0.72 | -1.66% | 432,900 |
| Sep 9, 2026 | 43.62 | 43.63 | 43.10 | 43.28 | +0.36 | +0.84% | 552,400 |
| Sep 8, 2026 | 43.33 | 43.38 | 42.89 | 42.92 | -0.76 | -1.74% | 243,100 |
| Sep 4, 2026 | 43.41 | 43.79 | 43.37 | 43.68 | -0.35 | -0.79% | 259,400 |
| Sep 3, 2026 | 44.03 | 44.38 | 43.74 | 44.03 | +0.85 | +1.97% | 257,700 |
| Sep 2, 2026 | 42.96 | 43.26 | 42.92 | 43.18 | +0.62 | +1.46% | 292,400 |
| Sep 1, 2026 | 42.72 | 43.06 | 42.54 | 42.56 | -1.25 | -2.85% | 204,400 |
| Aug 31, 2026 | 43.79 | 43.83 | 43.48 | 43.81 | -0.04 | -0.09% | 107,100 |
| Aug 28, 2026 | 45.33 | 45.51 | 43.76 | 43.85 | -1.53 | -3.37% | 408,900 |
| Aug 27, 2026 | 45.24 | 45.42 | 44.84 | 45.38 | +0.14 | +0.31% | 218,500 |
| Aug 26, 2026 | 45.41 | 45.60 | 45.08 | 45.24 | -0.72 | -1.57% | 264,000 |
| Aug 25, 2026 | 45.40 | 45.96 | 45.34 | 45.96 | +0.14 | +0.31% | 152,700 |
| Aug 24, 2026 | 45.97 | 46.07 | 45.52 | 45.82 | +0.38 | +0.84% | 322,700 |
| Aug 21, 2026 | 45.10 | 45.58 | 45.04 | 45.44 | +0.85 | +1.91% | 348,900 |
| Aug 20, 2026 | 44.05 | 44.69 | 43.98 | 44.59 | +0.17 | +0.38% | 323,200 |
| Aug 19, 2026 | 43.84 | 44.43 | 43.75 | 44.42 | +1.63 | +3.81% | 218,400 |
| Aug 18, 2026 | 43.19 | 43.36 | 42.70 | 42.79 | -0.70 | -1.61% | 243,200 |
| Aug 17, 2026 | 43.16 | 43.58 | 43.16 | 43.49 | +0.40 | +0.93% | 202,200 |
| Aug 14, 2026 | 43.18 | 43.26 | 43.03 | 43.09 | +0.29 | +0.68% | 126,300 |
65 days, newest first. Daily bars as drawn on the BAR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.