Skip to main content

GraniteShares Gold Trust Shares of Beneficial Interest (NY:BAR)

32.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 32.39 32.64 32.31 32.64 496,900 +0.38(+1.18%)
Jun 27, 2025 32.14 32.38 32.11 32.26 588,644 -0.59(-1.80%)
Jun 26, 2025 32.74 32.90 32.64 32.85 233,060 -0.04(-0.12%)
Jun 25, 2025 32.70 32.91 32.63 32.89 538,732 +0.11(+0.34%)
Jun 24, 2025 32.66 32.80 32.51 32.78 645,699 -0.53(-1.59%)
Jun 23, 2025 33.22 33.46 33.22 33.31 635,501 +0.11(+0.33%)
Jun 20, 2025 33.12 33.28 33.11 33.20 271,030 -0.01(-0.03%)
Jun 18, 2025 33.49 33.50 33.18 33.21 495,071 -0.17(-0.51%)
Jun 17, 2025 33.48 33.51 33.20 33.38 485,614 +0.00(+0.00%)
Jun 16, 2025 33.70 33.70 33.36 33.38 497,529 -0.49(-1.45%)
Jun 13, 2025 33.95 34.00 33.72 33.87 519,611 +0.47(+1.41%)
Jun 12, 2025 33.37 33.52 33.31 33.40 438,824 +0.40(+1.21%)
Jun 11, 2025 32.93 33.04 32.75 33.00 390,415 +0.18(+0.55%)
Jun 10, 2025 33.00 33.03 32.74 32.82 289,463 +0.01(+0.03%)
Jun 09, 2025 32.70 32.92 32.67 32.81 656,093 +0.14(+0.43%)
Jun 06, 2025 33.07 33.09 32.66 32.67 689,388 -0.44(-1.33%)
Jun 05, 2025 33.33 33.41 32.93 33.11 527,219 -0.16(-0.48%)
Jun 04, 2025 33.11 33.38 33.05 33.27 459,441 +0.20(+0.60%)
Jun 03, 2025 33.13 33.16 32.88 33.07 582,808 -0.27(-0.81%)
Jun 02, 2025 33.09 33.37 33.05 33.34 871,956 +0.84(+2.58%)
May 30, 2025 32.50 32.59 32.15 32.50 399,323 -0.20(-0.61%)
May 29, 2025 32.74 32.84 32.58 32.70 393,248 +0.19(+0.58%)
May 28, 2025 32.61 32.64 32.44 32.51 479,425 -0.08(-0.25%)
May 27, 2025 32.55 32.63 32.41 32.59 586,942 -0.56(-1.69%)
May 23, 2025 33.14 33.20 32.87 33.15 555,660 +0.72(+2.22%)
May 22, 2025 32.66 32.66 32.35 32.43 861,447 -0.29(-0.89%)
May 21, 2025 32.60 32.79 32.51 32.72 1,946,216 +0.23(+0.71%)
May 20, 2025 32.01 32.50 31.93 32.49 1,107,280 +0.60(+1.88%)
May 19, 2025 31.91 31.95 31.73 31.89 879,313 +0.41(+1.30%)
May 16, 2025 31.32 31.52 31.23 31.48 811,945 -0.38(-1.19%)
May 15, 2025 31.48 31.88 31.44 31.86 903,322 +0.48(+1.53%)
May 14, 2025 31.42 31.54 31.25 31.38 826,371 -0.67(-2.09%)
May 13, 2025 31.95 32.14 31.82 32.05 914,385 +0.15(+0.47%)
May 12, 2025 31.97 32.03 31.77 31.90 752,877 -0.92(-2.80%)
May 09, 2025 32.95 33.01 32.75 32.82 345,657 +0.23(+0.71%)
May 08, 2025 33.13 33.22 32.43 32.59 761,852 -0.67(-2.01%)
May 07, 2025 33.41 33.51 33.18 33.26 386,133 -0.50(-1.48%)
May 06, 2025 33.47 33.77 33.32 33.76 330,463 +0.92(+2.80%)
May 05, 2025 32.73 32.91 32.61 32.84 444,684 +0.96(+3.01%)
May 02, 2025 32.12 32.19 31.82 31.88 358,659 +0.06(+0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.