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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.89$18.89616,300——
2020-12-30$18.82$18.821,239,600——
2020-12-29$18.67$18.67578,500——
2020-12-28$18.62$18.62351,300——
2020-12-24$18.69$18.69250,500——
2020-12-23$18.62$18.62236,300——
2020-12-22$18.49$18.49249,800——
2020-12-21$18.64$18.64231,200——
2020-12-18$18.69$18.69198,200——
2020-12-17$18.73$18.73267,100——
2020-12-16$18.54$18.54278,200——
2020-12-15$18.44$18.44269,200——
2020-12-14$18.17$18.17223,000——
2020-12-11$18.29$18.29208,200——
2020-12-10$18.25$18.25394,700——
2020-12-09$18.28$18.28370,600——
2020-12-08$18.59$18.59243,600——
2020-12-07$18.53$18.53335,300——
2020-12-04$18.25$18.25234,500——
2020-12-03$18.31$18.31304,800——
2020-12-02$18.17$18.17389,900——
2020-12-01$18.03$18.03399,700——
2020-11-30$17.67$17.67623,100——
2020-11-27$17.75$17.751,458,100——
2020-11-25$17.96$17.961,232,700——
2020-11-24$17.96$17.96708,000——
2020-11-23$18.25$18.25612,900——
2020-11-20$18.62$18.62250,500——
2020-11-19$18.56$18.56282,800——
2020-11-18$18.58$18.58287,600——
2020-11-17$18.69$18.69328,800——
2020-11-16$18.77$18.77723,100——
2020-11-13$18.76$18.768,585,900——
2020-11-12$18.65$18.652,530,900——
2020-11-11$18.54$18.54854,600——
2020-11-10$18.61$18.61571,200——
2020-11-09$18.56$18.561,470,100——
2020-11-06$19.40$19.40787,600——
2020-11-05$19.38$19.38489,900——
2020-11-04$18.95$18.95367,100——
2020-11-03$18.94$18.94357,400——
2020-11-02$18.84$18.84246,400——
2020-10-30$18.66$18.66329,500——
2020-10-29$18.59$18.59170,700——
2020-10-28$18.67$18.67395,300——
2020-10-27$18.96$18.96237,600——
2020-10-26$18.91$18.91232,600——
2020-10-23$18.92$18.92208,700——
2020-10-22$18.94$18.94260,200——
2020-10-21$19.13$19.13218,800——
2020-10-20$18.99$18.99241,500——
2020-10-19$18.91$18.91245,700——
2020-10-16$18.88$18.88172,200——
2020-10-15$18.95$18.951,002,600——
2020-10-14$18.89$18.891,254,400——
2020-10-13$18.84$18.84396,600——
2020-10-12$19.12$19.12236,000——
2020-10-09$19.18$19.18675,200——
2020-10-08$18.83$18.83264,900——
2020-10-07$18.76$18.76373,800——
2020-10-06$18.77$18.77263,000——
2020-10-05$19.01$19.01300,900——
2020-10-02$18.90$18.90340,600——
2020-10-01$18.94$18.94392,900——
2020-09-30$18.75$18.75377,600——
2020-09-29$18.87$18.87243,300——
2020-09-28$18.71$18.71384,900——
2020-09-25$18.53$18.53248,000——
2020-09-24$18.58$18.58364,800——
2020-09-23$18.51$18.51753,500——
2020-09-22$18.91$18.91297,800——
2020-09-21$19.02$19.02663,300——
2020-09-18$19.39$19.39265,200——
2020-09-17$19.37$19.37294,200——
2020-09-16$19.47$19.47383,900——
2020-09-15$19.42$19.42263,200——
2020-09-14$19.47$19.47153,400——
2020-09-11$19.33$19.33194,900——
2020-09-10$19.33$19.33378,100——
2020-09-09$19.38$19.38379,400——
2020-09-08$19.21$19.21417,500——
2020-09-04$19.24$19.24293,200——
2020-09-03$19.18$19.18369,400——
2020-09-02$19.33$19.33578,500——
2020-09-01$19.60$19.60516,600——
2020-08-31$19.57$19.57685,500——
2020-08-28$19.53$19.53512,900——
2020-08-27$19.18$19.18522,000——
2020-08-26$19.42$19.42432,600——
2020-08-25$19.19$19.191,042,600——
2020-08-24$19.17$19.17357,100——
2020-08-21$19.27$19.27257,400——
2020-08-20$19.41$19.41884,000——
2020-08-19$19.29$19.29590,300——
2020-08-18$19.94$19.94340,500——
2020-08-17$19.73$19.73551,600——
2020-08-14$19.31$19.31378,600——
2020-08-13$19.41$19.41514,300——
2020-08-12$18.98$18.98515,000——
2020-08-11$19.05$19.051,912,700——
2020-08-10$20.14$20.14483,400——
2020-08-07$20.20$20.20556,900——
2020-08-06$20.51$20.51780,400——
2020-08-05$20.27$20.27679,400——
2020-08-04$20.07$20.07739,100——
2020-08-03$19.66$19.66772,400——
2020-07-31$19.65$19.651,366,200——
2020-07-30$19.49$19.491,401,400——
2020-07-29$19.61$19.611,985,800——
2020-07-28$19.46$19.461,254,100——
2020-07-27$19.30$19.30861,300——
2020-07-24$18.92$18.92869,900——
2020-07-23$18.81$18.81769,800——
2020-07-22$18.57$18.571,048,400——
2020-07-21$18.31$18.31360,300——
2020-07-20$18.10$18.10370,300——
2020-07-17$18.02$18.02306,600——
2020-07-16$17.87$17.87425,000——
2020-07-15$18.04$18.04277,500——
2020-07-14$18.02$18.02309,900——
2020-07-13$17.92$17.92575,600——
2020-07-10$17.91$17.91241,500——
2020-07-09$17.96$17.96600,400——
2020-07-08$18.00$18.00548,700——
2020-07-07$17.90$17.90533,800——
2020-07-06$17.77$17.77291,900——
2020-07-02$17.69$17.69194,500——
2020-07-01$17.65$17.65326,100——
2020-06-30$17.74$17.74282,900——
2020-06-29$17.64$17.64229,700——
2020-06-26$17.64$17.64469,700——
2020-06-25$17.54$17.54236,300——
2020-06-24$17.59$17.59292,400——
2020-06-23$17.63$17.631,008,200——
2020-06-22$17.46$17.46254,100——
2020-06-19$17.37$17.37316,400——
2020-06-18$17.16$17.16308,500——
2020-06-17$17.20$17.20186,400——
2020-06-16$17.19$17.19249,500——
2020-06-15$17.18$17.18237,800——
2020-06-12$17.22$17.22159,400——
2020-06-11$17.21$17.21288,600——
2020-06-10$17.31$17.31401,200——
2020-06-09$17.08$17.08181,400——
2020-06-08$16.92$16.92222,500——
2020-06-05$16.73$16.73341,200——
2020-06-04$17.10$17.10279,400——
2020-06-03$16.91$16.91648,900——
2020-06-02$17.19$17.19431,100——
2020-06-01$17.32$17.32321,300——
2020-05-29$17.25$17.25309,500——
2020-05-28$17.11$17.11158,700——
2020-05-27$17.04$17.04318,800——
2020-05-26$17.04$17.04355,800——
2020-05-22$17.28$17.281,599,500——
2020-05-21$17.18$17.18340,400——
2020-05-20$17.42$17.42940,100——
2020-05-19$17.36$17.36262,500——
2020-05-18$17.23$17.23455,100——
2020-05-15$17.36$17.36305,600——
2020-05-14$17.26$17.26352,300——
2020-05-13$17.10$17.10255,700——
2020-05-12$16.95$16.95179,600——
2020-05-11$16.90$16.90285,100——
2020-05-08$16.99$16.99200,400——
2020-05-07$17.06$17.06242,900——
2020-05-06$16.84$16.84286,800——
2020-05-05$17.00$17.00225,000——
2020-05-04$16.98$16.98357,800——
2020-05-01$16.95$16.95286,100——
2020-04-30$16.78$16.78394,900——
2020-04-29$17.11$17.11211,800——
2020-04-28$17.02$17.02388,200——
2020-04-27$17.10$17.10238,500——
2020-04-24$17.23$17.23231,600——
2020-04-23$17.28$17.28257,300——
2020-04-22$17.12$17.12553,100——
2020-04-21$16.79$16.79255,300——
2020-04-20$16.87$16.87403,600——
2020-04-17$16.79$16.79516,300——
2020-04-16$17.13$17.13226,000——
2020-04-15$17.19$17.19303,900——
2020-04-14$17.19$17.19330,600——
2020-04-13$17.11$17.11445,000——
2020-04-09$16.77$16.77245,300——
2020-04-08$16.38$16.38258,200——
2020-04-07$16.48$16.48589,700——
2020-04-06$16.58$16.58369,900——
2020-04-03$16.19$16.19529,600——
2020-04-02$16.10$16.10272,500——
2020-04-01$15.85$15.85357,700——
2020-03-31$15.70$15.708,118,100——
2020-03-30$16.15$16.15415,200——
2020-03-27$16.14$16.14453,800——
2020-03-26$16.25$16.25462,100——
2020-03-25$16.01$16.01614,500——
2020-03-24$16.22$16.22825,700——
2020-03-23$15.45$15.45562,600——
2020-03-20$14.83$14.83799,100——
2020-03-19$14.63$14.63542,700——
2020-03-18$14.89$14.89543,500——
2020-03-17$15.22$15.22278,400——
2020-03-16$14.85$14.851,292,600——
2020-03-13$15.16$15.161,713,900——
2020-03-12$15.61$15.61647,000——
2020-03-11$16.30$16.30371,400——
2020-03-10$16.32$16.32408,100——
2020-03-09$16.71$16.71560,700——
2020-03-06$16.67$16.67539,700——
2020-03-05$16.66$16.66397,400——
2020-03-04$16.30$16.30469,900——
2020-03-03$16.31$16.31658,200——
2020-03-02$15.76$15.76484,200——
2020-02-28$15.72$15.72727,600——
2020-02-27$16.30$16.30708,700——
2020-02-26$16.30$16.30676,700——
2020-02-25$16.23$16.23517,300——
2020-02-24$16.51$16.51758,600——
2020-02-21$16.36$16.36503,700——
2020-02-20$16.13$16.13260,600——
2020-02-19$16.05$16.05383,600——
2020-02-18$15.96$15.96216,200——
2020-02-14$15.78$15.78154,100——
2020-02-13$15.69$15.69109,500——
2020-02-12$15.60$15.60121,100——
2020-02-11$15.62$15.62125,900——
2020-02-10$15.66$15.66197,700——
2020-02-07$15.64$15.64160,800——
2020-02-06$15.60$15.60104,000——
2020-02-05$15.53$15.53202,600——
2020-02-04$15.48$15.48156,600——
2020-02-03$15.71$15.71163,800——
2020-01-31$15.81$15.81106,800——
2020-01-30$15.71$15.71129,100——
2020-01-29$15.71$15.71113,600——
2020-01-28$15.63$15.63232,200——
2020-01-27$15.77$15.77278,600——
2020-01-24$15.67$15.67625,900——
2020-01-23$15.56$15.56181,600——
2020-01-22$15.53$15.5386,500——
2020-01-21$15.51$15.51251,400——
2020-01-17$15.51$15.51151,200——
2020-01-16$15.49$15.49137,300——
2020-01-15$15.50$15.50317,800——
2020-01-14$15.41$15.41226,500——
2020-01-13$15.43$15.43642,000——
2020-01-10$15.55$15.55160,200——
2020-01-09$15.44$15.44142,300——
2020-01-08$15.54$15.54667,900——
2020-01-07$15.66$15.66182,900——
2020-01-06$15.59$15.59207,700——
2020-01-03$15.43$15.43171,800——
2020-01-02$15.23$15.2391,700——