Free Trial

Graniteshares Gold Trust (BAR) Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free BAR Stock Alerts
$23.36
+0.19 (+0.82%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnership

Graniteshares Gold Trust Stock Price Performance

5 Day
Performance
+2.68%
1 Month
Performance
+1.43%
3 Month
Performance
+16.68%
6 Month
Performance
+21.98%
Year-To-Date
Performance
+14.57%
1 Year
Performance
+16.16%
Receive BAR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Graniteshares Gold Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

BAR Stock Chart for Saturday, May, 11, 2024

BAR Chart by TradingView

Graniteshares Gold Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$23.17$23.36
+0.82%		$23.45$23.29398,713 shs$1.06 billion
05/09/2024$22.80$23.17
+1.62%		$23.17$22.89537,599 shs$1.05 billion
05/08/2024$22.87$22.80
-0.31%		$22.93$22.80339,139 shs$1.04 billion
05/07/2024$22.98$22.87
-0.48%		$22.95$22.84459,749 shs$1.04 billion
05/06/2024$22.75$22.98
+1.01%		$23.05$22.91967,130 shs$1.05 billion
05/03/2024$22.76$22.75
-0.04%		$22.76$22.511.26 million shs$1.04 billion
05/02/2024$22.84$22.76
-0.35%		$22.82$22.581.01 million shs$1.02 billion
05/01/2024$22.62$22.84
+0.97%		$23.00$22.71993,990 shs$1.03 billion
04/30/2024$23.08$22.62
-1.99%		$22.86$22.621.17 million shs$1.02 billion
04/29/2024$23.12$23.08
-0.17%		$23.19$22.99945,316 shs$1.04 billion
04/26/2024$23.06$23.12
+0.28%		$23.17$23.01676,637 shs$1.04 billion
04/25/2024$22.92$23.06
+0.59%		$23.18$22.891.19 million shs$1.04 billion
04/24/2024$22.96$22.92
-0.17%		$23.10$22.89602,146 shs$1.03 billion
04/23/2024$23.03$22.96
-0.30%		$23.05$22.83746,025 shs$1.03 billion
04/22/2024$23.60$23.03
-2.42%		$23.17$22.98824,584 shs$1.04 billion
04/19/2024$23.53$23.61
+0.32%		$23.74$23.501.31 million shs$1.06 billion
04/18/2024$23.44$23.53
+0.38%		$23.65$23.421.38 million shs$1.06 billion
04/17/2024$23.62$23.44
-0.74%		$23.68$23.331.41 million shs$1.05 billion
04/16/2024$23.58$23.62
+0.15%		$23.70$23.371.38 million shs$1.16 billion
04/15/2024$23.15$23.58
+1.86%		$23.60$22.981.28 million shs$1.16 billion
04/12/2024$23.45$23.15
-1.28%		$24.03$23.082.09 million shs$1.14 billion
04/11/2024$23.03$23.45
+1.82%		$23.47$23.051.11 million shs$1.15 billion
04/10/2024$23.24$23.03
-0.90%		$23.25$22.931.77 million shs$1.13 billion
04/09/2024$23.10$23.24
+0.61%		$23.36$23.121.02 million shs$1.14 billion
04/08/2024$22.97$23.10
+0.57%		$23.14$22.91948,963 shs$1.14 billion
04/05/2024$22.58$22.97
+1.73%		$23.03$22.651.09 million shs$1.13 billion
04/04/2024$22.70$22.58
-0.53%		$22.78$22.541.25 million shs$1.11 billion
04/03/2024$22.51$22.70
+0.84%		$22.72$22.46793,275 shs$1.12 billion
04/02/2024$22.17$22.51
+1.53%		$22.52$22.251.17 million shs$1.11 billion
04/01/2024$21.96$22.17
+0.96%		$22.27$22.03964,422 shs$1.09 billion
03/29/2024$21.94$21.96
+0.09%		$21.99$21.77797,505 shs$1.08 billion
03/28/2024$21.67$21.94
+1.25%		$21.99$21.77797,505 shs$1.08 billion
03/27/2024$21.53$21.67
+0.65%		$21.69$21.59533,539 shs$1.07 billion
03/26/2024$21.46$21.53
+0.33%		$21.65$21.47650,958 shs$1.06 billion
03/25/2024$21.39$21.46
+0.33%		$21.55$21.45623,335 shs$1.06 billion
03/22/2024$21.56$21.39
-0.81%		$21.55$21.33509,734 shs$1.05 billion
03/21/2024$21.57$21.56
-0.05%		$21.76$21.42736,021 shs$1.06 billion
03/20/2024$21.32$21.57
+1.17%		$21.63$21.26741,486 shs$1.06 billion
03/19/2024$21.36$21.32
-0.19%		$21.33$21.25512,592 shs$1.05 billion
03/18/2024$21.31$21.36
+0.23%		$21.36$21.30587,718 shs$1.05 billion
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/15/2024$21.38$21.31
-0.33%		$21.42$21.31671,344 shs$1.05 billion
03/14/2024$21.48$21.38
-0.47%		$21.40$21.28602,430 shs$1.05 billion
03/13/2024$21.32$21.48
+0.75%		$21.55$21.39610,837 shs$1.06 billion
03/12/2024$21.56$21.32
-1.11%		$21.41$21.26534,890 shs$1.05 billion
03/11/2024$21.52$21.56
+0.19%		$21.60$21.51464,330 shs$1.06 billion
03/08/2024$21.35$21.52
+0.80%		$21.70$21.41870,637 shs$1.06 billion
03/07/2024$21.21$21.35
+0.66%		$21.36$21.24649,993 shs$1.05 billion
03/06/2024$21.06$21.21
+0.71%		$21.27$21.08984,302 shs$1.04 billion
03/05/2024$20.92$21.06
+0.67%		$21.15$20.99894,078 shs$1.04 billion
03/04/2024$20.59$20.92
+1.60%		$20.95$20.70903,262 shs$1.03 billion
03/01/2024$20.21$20.60
+1.90%		$20.64$20.21826,249 shs$1.01 billion
02/29/2024$20.10$20.21
+0.55%		$20.27$20.19510,660 shs$995.34 million
02/28/2024$20.06$20.10
+0.20%		$20.12$20.07277,794 shs$989.93 million
02/27/2024$20.10$20.06
-0.20%		$20.14$20.05454,715 shs$987.96 million
02/26/2024$20.13$20.10
-0.15%		$20.11$20.02399,685 shs$989.93 million
02/23/2024$20.01$20.13
+0.60%		$20.18$20.01641,735 shs$991.40 million
02/22/2024$20.02$20.01
-0.05%		$20.03$19.97669,067 shs$985.49 million
02/21/2024$20.01$20.02
+0.05%		$20.07$19.95570,164 shs$985.99 million
02/20/2024$19.88$20.01
+0.65%		$20.07$20.00498,299 shs$985.49 million
02/19/2024$19.88$19.88$19.92$19.73644,000 shs$979.09 million
02/16/2024$19.81$19.88
+0.35%		$19.92$19.73644,048 shs$979.09 million
02/15/2024$19.69$19.81
+0.61%		$19.85$19.76611,314 shs$975.64 million
02/14/2024$19.69$19.69$19.73$19.62464,513 shs$969.73 million
02/13/2024$19.96$19.69
-1.35%		$19.77$19.68628,692 shs$969.73 million
02/12/2024$20.02$19.96
-0.30%		$19.98$19.89536,117 shs$983.03 million
02/09/2024$20.10$20.02
-0.40%		$20.03$19.97582,986 shs$985.99 million

Related Companies:
This page (NYSEARCA:BAR) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings