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
$22.87
-0.11 (-0.48%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnership

Graniteshares Gold Trust Stock Price Performance

5 Day
Performance
+0.48%
1 Month
Performance
-0.44%
3 Month
Performance
+13.72%
6 Month
Performance
+17.40%
Year-To-Date
Performance
+12.16%
1 Year
Performance
+14.46%
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 Priority Gold
The 2024 Gold Rush: Unleashing Market Potential
Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.
Get your free information kit NOW, before it's too late.

BAR Stock Chart for Tuesday, May, 7, 2024

BAR Chart by TradingView

Graniteshares Gold Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
02/08/2024$20.11$20.10
-0.05%		$20.12$20.04457,381 shs$989.93 million
02/07/2024$20.13$20.11
-0.10%		$20.21$20.09463,678 shs$990.42 million
02/06/2024$20.02$20.13
+0.57%		$20.16$20.04788,022 shs$991.40 million

Related Companies:
This page (NYSEARCA:BAR) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The asset beating inflation by 4x
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Obama’s Forever Term [exposed]
Porter & Company
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Protect Your Bank Account Before It’s Too Late
Weiss Ratings