BAR Historical Stock Prices & CSV Downloads

GraniteShares Gold Trust (BAR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	38.83	38.83	38.08	38.22	38.22	282,400
Oct 29, 2026	39.63	39.71	39.40	39.59	39.59	191,500
Oct 28, 2026	39.88	40.08	39.60	40.08	40.08	713,000
Oct 27, 2026	39.58	40.00	39.56	39.97	39.97	203,600
Oct 26, 2026	39.44	39.65	39.24	39.53	39.53	143,400
Oct 23, 2026	39.60	39.63	39.12	39.38	39.38	244,000
Oct 22, 2026	40.09	40.11	39.55	39.59	39.59	236,400
Oct 21, 2026	40.72	40.73	40.43	40.68	40.68	111,000
Oct 20, 2026	40.58	40.89	40.52	40.54	40.54	121,200
Oct 19, 2026	40.92	40.97	40.70	40.75	40.75	111,200
Oct 16, 2026	40.95	41.32	40.89	41.02	41.02	186,300
Oct 15, 2026	40.87	41.09	40.72	41.09	41.09	194,800
Oct 14, 2026	40.23	40.40	40.08	40.35	40.35	198,600
Oct 13, 2026	41.19	41.21	40.80	40.95	40.95	112,500
Oct 12, 2026	41.09	41.09	40.93	41.04	41.04	68,900
Oct 9, 2026	41.20	41.33	41.15	41.27	41.27	89,400
Oct 8, 2026	40.56	40.77	40.40	40.64	40.64	319,700
Oct 7, 2026	40.27	40.60	40.18	40.36	40.36	411,600
Oct 6, 2026	40.97	41.17	40.80	41.04	41.04	118,000
Oct 5, 2026	40.87	40.87	40.60	40.74	40.74	174,800
Oct 2, 2026	41.29	41.33	40.60	40.83	40.83	187,700
Oct 1, 2026	41.00	41.16	40.82	41.08	41.08	305,700
Sep 30, 2026	41.27	41.27	40.81	40.91	40.91	185,500
Sep 29, 2026	40.89	41.11	40.76	41.10	41.10	143,100
Sep 28, 2026	40.78	40.93	40.48	40.59	40.59	198,700

Historical stock data.