NYSE:BAR | Historical Stock Price | GraniteShares Gold Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-09-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.13$15.37$21.22$29.29$40.43$55.822017-09-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$15.11$15.1181,100——
2019-12-30$15.09$15.09109,600——
2019-12-27$15.04$15.0488,500——
2019-12-26$15.05$15.05112,100——
2019-12-24$14.94$14.94124,000——
2019-12-23$14.79$14.7960,000——
2019-12-20$14.71$14.71120,800——
2019-12-19$14.73$14.7351,300——
2019-12-18$14.69$14.69249,100——
2019-12-17$14.69$14.6966,800——
2019-12-16$14.70$14.70115,300——
2019-12-13$14.71$14.7179,600——
2019-12-12$14.63$14.6388,600——
2019-12-11$14.70$14.7053,300——
2019-12-10$14.60$14.6078,300——
2019-12-09$14.55$14.5578,000——
2019-12-06$14.55$14.55121,400——
2019-12-05$14.70$14.7074,000——
2019-12-04$14.68$14.6852,200——
2019-12-03$14.72$14.7278,000——
2019-12-02$14.58$14.5848,400——
2019-11-29$14.58$14.5845,600——
2019-11-27$14.48$14.4870,200——
2019-11-26$14.56$14.56168,100——
2019-11-25$14.48$14.4894,400——
2019-11-22$14.57$14.57106,700——
2019-11-21$14.58$14.58198,400——
2019-11-20$14.68$14.6878,700——
2019-11-19$14.67$14.6780,900——
2019-11-18$14.65$14.6577,100——
2019-11-15$14.62$14.6282,300——
2019-11-14$14.64$14.6450,500——
2019-11-13$14.59$14.5962,600——
2019-11-12$14.52$14.5262,600——
2019-11-11$14.49$14.4975,100——
2019-11-08$14.53$14.53197,700——
2019-11-07$14.61$14.61131,200——
2019-11-06$14.84$14.8457,100——
2019-11-05$14.77$14.77152,300——
2019-11-04$15.02$15.0249,500——
2019-11-01$15.07$15.0733,500——
2019-10-31$15.05$15.0554,600——
2019-10-30$14.91$14.9137,800——
2019-10-29$14.83$14.8391,300——
2019-10-28$14.88$14.8884,100——
2019-10-25$14.98$14.9864,300——
2019-10-24$14.97$14.97101,300——
2019-10-23$14.84$14.84735,300——
2019-10-22$14.83$14.8387,500——
2019-10-21$14.77$14.7748,300——
2019-10-18$14.84$14.8491,500——
2019-10-17$14.86$14.8678,700——
2019-10-16$14.85$14.85134,100——
2019-10-15$14.75$14.75104,100——
2019-10-14$14.85$14.8582,100——
2019-10-11$14.81$14.81173,100——
2019-10-10$14.88$14.8883,300——
2019-10-09$15.00$15.00790,400——
2019-10-08$14.98$14.98533,800——
2019-10-07$14.86$14.86331,300——
2019-10-04$14.99$14.994,617,900——
2019-10-03$14.99$14.9982,600——
2019-10-02$14.95$14.9483,100——
2019-10-01$14.75$14.75120,900——
2019-09-30$14.71$14.71111,000——
2019-09-27$14.90$14.9058,300——
2019-09-26$14.99$14.99149,700——
2019-09-25$14.98$14.98126,200——
2019-09-24$15.29$15.29117,300——
2019-09-23$15.17$15.17441,600——
2019-09-20$15.10$15.10143,100——
2019-09-19$14.93$14.9387,800——
2019-09-18$14.85$14.85112,700——
2019-09-17$14.96$14.9651,700——
2019-09-16$14.93$14.9388,000——
2019-09-13$14.80$14.80184,500——
2019-09-12$14.95$14.94137,500——
2019-09-11$14.91$14.91110,000——
2019-09-10$14.83$14.83174,600——
2019-09-09$14.94$14.94128,600——
2019-09-06$14.99$14.99181,600——
2019-09-05$15.14$15.14220,200——
2019-09-04$15.49$15.49121,700——
2019-09-03$15.40$15.40183,800——
2019-08-30$15.18$15.18197,700——
2019-08-29$15.24$15.24219,200——
2019-08-28$15.33$15.33386,300——
2019-08-27$15.39$15.39368,500——
2019-08-26$15.23$15.23251,300——
2019-08-23$15.23$15.23166,200——
2019-08-22$14.94$14.94106,700——
2019-08-21$14.98$14.98115,000——
2019-08-20$15.03$15.0372,600——
2019-08-19$14.92$14.92129,400——
2019-08-16$15.08$15.08132,700——
2019-08-15$15.19$15.19180,400——
2019-08-14$15.07$15.07260,900——
2019-08-13$14.98$14.98161,900——
2019-08-12$15.07$15.07127,900——
2019-08-09$14.94$14.94199,100——
2019-08-08$14.99$14.99195,000——
2019-08-07$14.89$14.89474,500——
2019-08-06$14.68$14.68444,200——
2019-08-05$14.60$14.60261,900——
2019-08-02$14.37$14.37236,400——
2019-08-01$14.42$14.4270,500——
2019-07-31$14.08$14.08153,900——
2019-07-30$14.27$14.27104,500——
2019-07-29$14.22$14.22107,900——
2019-07-26$14.12$14.12169,800——
2019-07-25$14.16$14.16149,800——
2019-07-24$14.19$14.19355,900——
2019-07-23$14.13$14.13171,600——
2019-07-22$14.20$14.20532,300——
2019-07-19$14.20$14.2069,400——
2019-07-18$14.41$14.4165,900——
2019-07-17$14.21$14.2164,600——
2019-07-16$13.98$13.98107,600——
2019-07-15$14.10$14.1060,900——
2019-07-12$14.11$14.1170,000——
2019-07-11$14.03$14.0361,800——
2019-07-10$14.13$14.1354,700——
2019-07-09$13.93$13.9359,400——
2019-07-08$13.88$13.8858,900——
2019-07-05$13.97$13.9788,300——
2019-07-03$14.14$14.1466,800——
2019-07-02$14.09$14.09102,200——
2019-07-01$13.80$13.8089,500——
2019-06-28$14.07$14.0779,900——
2019-06-27$14.03$14.0378,400——
2019-06-26$14.05$14.0578,000——
2019-06-25$14.18$14.18127,200——
2019-06-24$14.15$14.15126,100——
2019-06-21$13.95$13.9578,400——
2019-06-20$13.84$13.84103,800——
2019-06-19$13.50$13.50131,800——
2019-06-18$13.41$13.4172,400——
2019-06-17$13.37$13.37143,500——
2019-06-14$13.36$13.36160,100——
2019-06-13$13.37$13.3658,200——
2019-06-12$13.28$13.2896,800——
2019-06-11$13.23$13.2366,700——
2019-06-10$13.25$13.2558,500——
2019-06-07$13.36$13.3653,100——
2019-06-06$13.30$13.3070,700——
2019-06-05$13.24$13.24108,900——
2019-06-04$13.23$13.23126,200——
2019-06-03$13.21$13.2178,300——
2019-05-31$13.02$13.0278,900——
2019-05-30$12.85$12.8577,600——
2019-05-29$12.76$12.7651,000——
2019-05-28$12.76$12.7693,600——
2019-05-24$12.81$12.8129,500——
2019-05-23$12.81$12.81102,700——
2019-05-22$12.70$12.7044,000——
2019-05-21$12.71$12.7185,200——
2019-05-20$12.74$12.7469,000——
2019-05-17$12.75$12.7544,000——
2019-05-16$12.84$12.8441,300——
2019-05-15$12.92$12.9286,300——
2019-05-14$12.94$12.9496,100——
2019-05-13$12.95$12.95106,900——
2019-05-10$12.82$12.82253,400——
2019-05-09$12.81$12.81114,600——
2019-05-08$12.78$12.7891,500——
2019-05-07$12.81$12.816,807,200——
2019-05-06$12.76$12.7683,400——
2019-05-03$12.75$12.75153,800——
2019-05-02$12.67$12.6791,100——
2019-05-01$12.72$12.7290,800——
2019-04-30$12.80$12.8060,500——
2019-04-29$12.75$12.7569,000——
2019-04-26$12.82$12.8287,500——
2019-04-25$12.74$12.7471,100——
2019-04-24$12.73$12.73102,000——
2019-04-23$12.69$12.6954,700——
2019-04-22$12.70$12.7071,000——
2019-04-18$12.71$12.71943,600——
2019-04-17$12.71$12.7146,300——
2019-04-16$12.73$12.73136,700——
2019-04-15$12.83$12.8369,700——
2019-04-12$12.87$12.8728,000——
2019-04-11$12.87$12.8773,200——
2019-04-10$13.05$13.0558,600——
2019-04-09$13.01$13.0146,300——
2019-04-08$12.96$12.9650,700——
2019-04-05$12.88$12.8859,900——
2019-04-04$12.90$12.9046,200——
2019-04-03$12.85$12.8592,400——
2019-04-02$12.87$12.8779,900——
2019-04-01$12.83$12.8395,300——
2019-03-29$12.89$12.89103,400——
2019-03-28$12.88$12.88120,200——
2019-03-27$13.05$13.0564,300——
2019-03-26$13.15$13.1555,200——
2019-03-25$13.19$13.1979,400——
2019-03-22$13.08$13.0875,200——
2019-03-21$13.06$13.0656,700——
2019-03-20$13.10$13.10521,400——
2019-03-19$13.03$13.03234,900——
2019-03-18$13.00$13.00181,900——
2019-03-15$12.98$12.98460,100——
2019-03-14$12.92$12.9251,100——
2019-03-13$13.08$13.0829,800——
2019-03-12$12.97$12.9738,500——
2019-03-11$12.90$12.9011,600——
2019-03-08$12.97$12.9771,000——
2019-03-07$12.82$12.8298,000——
2019-03-06$12.84$12.8454,000——
2019-03-05$12.85$12.85129,000——
2019-03-04$12.84$12.8483,000——
2019-03-01$12.87$12.87463,000——
2019-02-28$13.09$13.09118,000——
2019-02-27$13.17$13.17164,000——
2019-02-26$13.25$13.2590,000——
2019-02-25$13.24$13.24125,000——
2019-02-22$13.25$13.2579,000——
2019-02-21$13.20$13.2056,000——
2019-02-20$13.35$13.3552,000——
2019-02-19$13.38$13.38162,000——
2019-02-15$13.17$13.1797,000——
2019-02-14$13.09$13.0981,000——
2019-02-13$13.02$13.0281,000——
2019-02-12$13.07$13.0778,000——
2019-02-11$13.05$13.05148,000——
2019-02-08$13.11$13.1198,000——
2019-02-07$13.07$13.0761,000——
2019-02-06$13.03$13.03195,000——
2019-02-05$13.11$13.1159,000——
2019-02-04$13.09$13.09230,000——
2019-02-01$13.14$13.14811,000——
2019-01-31$13.16$13.16835,000——
2019-01-30$13.15$13.15100,000——
2019-01-29$13.08$13.0882,000——
2019-01-28$13.00$13.00174,000——
2019-01-25$12.96$12.9676,000——
2019-01-24$12.78$12.7890,000——
2019-01-23$12.80$12.8072,000——
2019-01-22$12.81$12.81168,000——
2019-01-18$12.77$12.77272,000——
2019-01-17$12.88$12.88220,000——
2019-01-16$12.90$12.90212,000——
2019-01-15$12.86$12.86105,000——
2019-01-14$12.88$12.88503,000——
2019-01-11$12.85$12.85476,000——
2019-01-10$12.83$12.83178,000——
2019-01-09$12.90$12.90669,000——
2019-01-08$12.82$12.828,840,000——
2019-01-07$12.86$12.862,010,000——
2019-01-04$12.82$12.82236,000——
2019-01-03$12.92$12.92479,000——
2019-01-02$12.79$12.79613,000——