GraniteShares Gold Trust Shares of Beneficial Interest (BAR)

Last Price40.20

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 28th, 7:40 AM EDT

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

Date Range:

2026-04-28 - 2026-07-28

Date	Open	High	Low	Close	Volume	Adjusted Close
7/27/2026	40.12	40.29	40.05	40.20	169,367	40.20
7/24/2026	39.84	40.18	39.84	39.92	418,317	39.92
7/23/2026	39.95	40.00	39.76	39.88	185,794	39.88
7/22/2026	40.69	41.01	40.65	40.67	133,943	40.67
7/21/2026	39.87	40.22	39.82	40.22	143,420	40.22
7/20/2026	39.45	39.56	39.36	39.45	170,505	39.45
7/17/2026	39.06	39.59	39.02	39.54	306,640	39.54
7/16/2026	39.41	39.52	39.07	39.17	192,971	39.17
7/15/2026	39.93	40.13	39.65	39.91	115,707	39.91
7/14/2026	40.17	40.35	39.82	39.90	177,357	39.90
7/13/2026	40.00	40.00	39.25	39.39	161,788	39.39
7/10/2026	40.24	40.51	40.10	40.45	142,059	40.45
7/09/2026	40.58	40.73	40.52	40.60	69,549	40.60
7/08/2026	40.03	40.27	39.60	40.17	208,744	40.17
7/07/2026	41.03	41.13	40.29	40.51	163,920	40.51
7/06/2026	40.80	41.02	40.64	41.00	183,513	41.00
7/02/2026	40.48	40.79	40.38	40.55	223,259	40.55
7/01/2026	39.81	40.48	39.72	39.77	494,076	39.77
6/30/2026	39.59	39.96	39.52	39.53	124,499	39.53
6/29/2026	39.78	39.80	39.40	39.54	99,904	39.54
6/26/2026	39.93	40.30	39.84	40.06	425,198	40.06
6/25/2026	39.59	39.78	39.41	39.62	147,416	39.62
6/24/2026	39.15	39.78	38.99	39.26	190,101	39.26
6/23/2026	40.58	40.78	40.44	40.44	111,049	40.44
6/22/2026	41.22	41.45	41.05	41.24	328,097	41.24
6/18/2026	41.99	42.10	41.38	41.53	130,799	41.53
6/17/2026	42.69	43.12	41.54	41.70	301,636	41.70
6/16/2026	42.69	42.79	42.48	42.66	118,048	42.66
6/15/2026	42.84	43.00	42.50	42.54	335,705	42.54
6/12/2026	41.39	41.70	41.15	41.47	587,586	41.47
6/11/2026	40.12	41.53	39.89	41.42	394,269	41.42
6/10/2026	40.85	41.21	40.18	40.20	399,092	40.20
6/09/2026	42.66	42.95	41.70	41.92	213,206	41.92
6/08/2026	42.64	42.79	42.49	42.62	561,150	42.62
6/05/2026	43.36	43.39	42.48	42.50	333,364	42.50
6/04/2026	44.35	44.41	43.91	44.11	67,236	44.11
6/03/2026	43.82	43.90	43.59	43.74	156,493	43.74
6/02/2026	44.40	44.42	44.10	44.19	120,663	44.19
6/01/2026	43.98	44.26	43.80	44.10	344,294	44.10
5/29/2026	44.56	45.23	44.53	44.72	254,125	44.72
5/28/2026	43.61	44.44	43.50	44.26	287,657	44.26
5/27/2026	43.38	43.89	43.37	43.81	203,341	43.81
5/26/2026	44.53	44.62	44.15	44.39	145,053	44.39
5/22/2026	44.53	44.58	44.23	44.40	257,881	44.40
5/21/2026	44.30	44.86	44.19	44.71	225,757	44.71
5/20/2026	44.20	44.83	43.99	44.80	258,954	44.80
5/19/2026	44.23	44.42	43.98	44.14	241,226	44.14
5/18/2026	45.00	45.13	44.65	44.87	289,283	44.87
5/15/2026	44.80	44.93	44.44	44.75	164,715	44.75
5/14/2026	46.15	46.25	45.81	45.81	114,200	45.81
5/13/2026	46.17	46.37	46.00	46.18	98,715	46.18
5/12/2026	46.21	46.43	45.67	46.42	144,695	46.42
5/11/2026	46.57	46.75	46.37	46.63	309,646	46.63
5/08/2026	46.52	46.76	46.32	46.51	470,775	46.51
5/07/2026	46.73	46.90	46.17	46.31	164,842	46.31
5/06/2026	46.15	46.45	46.08	46.18	175,770	46.18
5/05/2026	45.05	45.16	44.82	44.86	154,369	44.86
5/04/2026	44.94	45.10	44.36	44.46	403,026	44.46
5/01/2026	45.17	45.88	45.16	45.39	705,425	45.39
4/30/2026	45.61	45.64	45.35	45.42	112,754	45.42
4/29/2026	44.71	44.94	44.41	44.78	214,634	44.78
4/28/2026	45.14	45.31	44.88	45.25	240,724	45.25