NYSE Arca · BAR · stock
GraniteShares Gold Trust (BAR) stock price history
Every NYSE Arca trading session of GraniteShares Gold Trust from Sep 1, 2017 to Nov 12, 2026: 2,312 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAR adjusted close, 2017 to 2026
- $53.16
- All time high, 2026
- $54.63
- 52 week high, $37.91 low
- 2,312
- Daily sessions since 2017
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
BAR key facts
- GraniteShares Gold Trust (BAR) closed at $38.12 on Nov 12, 2026 on NYSE Arca.
- BAR's all time high close is $53.16, set on Jan 29, 2026; its all time low close is $11.72 on Aug 16, 2018.
- BAR's 52 week range is $37.91 to $54.63.
- BAR returned -7.8% over the year to Nov 12, 2026 and +105.7% over five years.
- Since Sep 1, 2017 BAR returned +187%, +12.2% a year compounded.
- BAR's deepest drawdown was -28.3% from Jan 29, 2026 to Nov 12, 2026.
- DataCedar holds 2,312 daily sessions of BAR history from Sep 1, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BAR price chart, 2017 to 2026
BAR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -12.3% |
| 6 months | -17.9% |
| Year to date | -10.9% |
| 1 year | -7.8% |
| 3 years | +99.1% |
| 5 years | +105.7% |
| 10 years | n/a |
| Since Sep 1, 2017 | +187.3% |
| Compound annual growth, 9.2 years | +12.2% |
BAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $53.16 on Jan 29, 2026
- All time low close
- $11.72 on Aug 16, 2018
- 52 week high
- $54.63 on Jan 29, 2026
- 52 week low
- $37.91 on Nov 12, 2026
- Deepest drawdown
- -28.3% from Jan 29, 2026 to Nov 12, 2026, not yet recovered
- Best single session
- +6.3% on Feb 3, 2026
- Worst single session
- -10.2% on Jan 30, 2026
- Volatility, 1 year annualised
- 29.0%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2017
- 2.9×
- Best calendar year
- 2025, +64%
- Worst calendar year
- 2021, -4%
BAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Sep 1, 2017; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $43.05 | $54.63 | $37.91 | $38.12 | -10.3% | 120.9M | 218 |
| 2025 | $26.12 | $44.83 | $25.89 | $42.49 | +64.1% | 194.6M | 250 |
| 2024 | $20.42 | $27.55 | $19.62 | $25.89 | +27.0% | 241.8M | 252 |
| 2023 | $18.23 | $20.60 | $17.91 | $20.39 | +13.0% | 170.2M | 250 |
| 2022 | $17.94 | $20.54 | $16.03 | $18.05 | -0.6% | 181.3M | 251 |
| 2021 | $19.27 | $19.41 | $16.67 | $18.15 | -3.9% | 107.2M | 252 |
| 2020 | $15.23 | $20.59 | $14.43 | $18.89 | +25.0% | 130.1M | 253 |
| 2019 | $12.80 | $15.51 | $12.60 | $15.11 | +18.2% | 58M | 252 |
| 2018 | $13.12 | $13.60 | $11.71 | $12.79 | -1.9% | 54.4M | 251 |
| 2017 | $13.20 | $14.29 | $12.37 | $13.03 | n/a | 1.6M | 83 |
BAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $38.12 | -0.3% |
| October 2026 | $38.22 | -6.6% |
| September 2026 | $40.91 | -6.6% |
| August 2026 | $43.81 | +9.9% |
| July 2026 | $39.85 | +0.8% |
| June 2026 | $39.53 | -11.6% |
| May 2026 | $44.72 | -1.5% |
| April 2026 | $45.42 | -1.5% |
| March 2026 | $46.13 | -11.0% |
| February 2026 | $51.86 | +8.7% |
| January 2026 | $47.72 | +12.3% |
| December 2025 | $42.49 | +2.3% |
About the BAR data
Daily bars. 2,312 sessions from Sep 1, 2017 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 1, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ABAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- AZTD Aztlan Global Stock Selection DM SMID ETF
- BAB Invesco Taxable Municipal Bond ETF
- BABO YieldMax BABA Option Income Strategy ETF
- BAI iShares A.I. Innovation and Tech Active ETF
- BATT Amplify Lithium & Battery Technology ETF
- BAVA Bitwise Avalanche ETF
- BBBI BondBloxx BBB Rated 5-10 Year Corporate Bond ETF
- BBBL BondBloxx BBB Rated 10+ Year Corporate Bond ETF
Common questions
BAR share price history
