GraniteShares Gold Trust Shares of Beneficial Interest (BAR)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	35.31	35.51	35.25	35.47	644,469	35.47
9/04/2025	35.04	35.09	34.87	35.00	732,707	35.00
9/03/2025	35.13	35.30	35.02	35.14	537,477	35.14
9/02/2025	34.39	34.92	34.32	34.89	814,567	34.89
8/29/2025	33.70	34.07	33.70	34.07	579,570	34.07
8/28/2025	33.58	33.76	33.56	33.75	743,851	33.75
8/27/2025	33.37	33.52	33.29	33.50	187,678	33.50
8/26/2025	33.26	33.45	33.24	33.43	353,832	33.43
8/25/2025	33.16	33.30	33.16	33.19	731,754	33.19
8/22/2025	32.83	33.31	32.83	33.27	285,536	33.27
8/21/2025	32.99	33.01	32.89	32.91	232,866	32.91
8/20/2025	32.95	33.04	32.93	33.03	252,020	33.03
8/19/2025	32.85	32.92	32.70	32.70	367,389	32.70
8/18/2025	32.96	32.98	32.84	32.86	326,324	32.86
8/15/2025	32.94	32.99	32.88	32.94	211,241	32.94
8/14/2025	32.99	33.02	32.84	32.91	386,525	32.91
8/13/2025	33.10	33.23	33.03	33.12	183,159	33.12
8/12/2025	33.02	33.12	32.86	33.01	619,426	33.01
8/11/2025	33.03	33.16	32.95	33.05	513,559	33.05
8/08/2025	33.51	33.58	33.30	33.51	2,649,347	33.51
8/07/2025	33.40	33.53	33.28	33.53	360,660	33.53
8/06/2025	33.24	33.34	33.19	33.25	460,484	33.25
8/05/2025	33.24	33.44	33.23	33.33	754,404	33.33
8/04/2025	33.29	33.38	33.24	33.30	412,854	33.30
8/01/2025	33.04	33.15	32.93	33.10	691,246	33.10
7/31/2025	32.61	32.62	32.44	32.44	409,783	32.44
7/30/2025	32.61	32.73	32.23	32.23	735,717	32.23
7/29/2025	32.75	32.88	32.67	32.79	290,924	32.79
7/28/2025	32.84	32.84	32.57	32.72	285,696	32.72
7/25/2025	32.97	33.02	32.80	32.92	310,069	32.92
7/24/2025	33.13	33.29	33.10	33.24	265,968	33.24
7/23/2025	33.61	33.73	33.36	33.43	549,182	33.43
7/22/2025	33.69	33.86	33.59	33.85	494,300	33.85
7/21/2025	33.41	33.55	33.38	33.51	328,262	33.51
7/18/2025	33.13	33.16	33.01	33.01	329,462	33.01
7/17/2025	32.72	32.95	32.68	32.93	614,103	32.93
7/16/2025	32.88	33.30	32.74	33.01	631,262	33.01
7/15/2025	32.96	33.05	32.74	32.84	604,842	32.84
7/14/2025	33.10	33.13	32.95	32.98	591,905	32.98
7/11/2025	33.07	33.21	33.03	33.11	456,306	33.11
7/10/2025	32.79	32.82	32.65	32.79	328,466	32.79
7/09/2025	32.51	32.72	32.46	32.70	549,064	32.70
7/08/2025	32.81	32.81	32.42	32.58	539,738	32.58
7/07/2025	32.67	32.94	32.62	32.92	424,580	32.92
7/03/2025	32.86	32.93	32.78	32.88	305,482	32.88
7/02/2025	32.97	33.13	32.87	33.11	225,768	33.11
7/01/2025	33.04	33.09	32.90	32.93	820,442	32.93
6/30/2025	32.39	32.64	32.31	32.64	496,900	32.64
6/27/2025	32.14	32.38	32.11	32.26	588,644	32.26
6/26/2025	32.74	32.90	32.64	32.85	233,060	32.85
6/25/2025	32.70	32.91	32.63	32.89	538,732	32.89
6/24/2025	32.66	32.80	32.51	32.78	645,699	32.78
6/23/2025	33.22	33.46	33.22	33.31	635,501	33.31
6/20/2025	33.12	33.28	33.11	33.20	271,030	33.20
6/18/2025	33.49	33.50	33.18	33.21	495,071	33.21
6/17/2025	33.48	33.51	33.20	33.38	485,614	33.38
6/16/2025	33.70	33.70	33.36	33.38	497,529	33.38
6/13/2025	33.95	34.00	33.72	33.87	519,611	33.87
6/12/2025	33.37	33.52	33.31	33.40	438,824	33.40
6/11/2025	32.93	33.04	32.75	33.00	390,415	33.00
6/10/2025	33.00	33.03	32.74	32.82	289,463	32.82
6/09/2025	32.70	32.92	32.67	32.81	656,093	32.81
6/06/2025	33.07	33.09	32.66	32.67	689,388	32.67