5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
-2.17%
3 MONTH PERFORMANCE
+24.81%
6 MONTH PERFORMANCE
+53.66%
YEAR-TO-DATE PERFORMANCE
+22.05%
1 YEAR PERFORMANCE
+84.03%
GraniteShares Gold Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $51.55 | $51.86 (0.6%) | $51.87 | $51.37 | 259.07 K | $1.84 B |
| 02/26/2026 | $50.93 | $51.19 (0.51%) | $51.22 | $50.54 | 243.96 K | $1.82 B |
| 02/25/2026 | $51.02 | $50.76 (-0.51%) | $51.40 | $50.70 | 285.14 K | $1.80 B |
| 02/24/2026 | $50.39 | $50.86 (0.93%) | $50.96 | $50.35 | 272.82 K | $1.81 B |
| 02/23/2026 | $50.87 | $51.60 (1.44%) | $51.60 | $50.87 | 729.76 K | $1.83 B |
| 02/20/2026 | $49.66 | $50.23 (1.15%) | $50.23 | $49.14 | 463.84 K | $1.79 B |
| 02/19/2026 | $49.04 | $49.27 (0.47%) | $49.45 | $48.89 | 558.25 K | $1.75 B |
| 02/18/2026 | $48.86 | $49.12 (0.53%) | $49.35 | $48.82 | 756.30 K | $1.75 B |
| 02/17/2026 | $48.26 | $48.05 (-0.44%) | $48.37 | $47.77 | 961.24 K | $1.71 B |
| 02/13/2026 | $49.30 | $49.59 (0.59%) | $49.71 | $48.93 | 598.91 K | $1.76 B |
| 02/12/2026 | $49.84 | $48.40 (-2.89%) | $49.97 | $48.05 | 1.89 M | $1.72 B |
| 02/11/2026 | $49.97 | $50.11 (0.28%) | $50.24 | $49.64 | 694.95 K | $1.78 B |
| 02/10/2026 | $49.96 | $49.57 (-0.78%) | $50.02 | $49.27 | 599.20 K | $1.74 B |
| 02/09/2026 | $49.45 | $50.04 (1.19%) | $50.11 | $49.43 | 406.80 K | $1.76 B |
| 02/06/2026 | $48.34 | $48.78 (0.91%) | $48.96 | $48.25 | 612.60 K | $1.71 B |
| 02/05/2026 | $47.61 | $47.38 (-0.48%) | $48.33 | $47.23 | 1.24 M | $1.67 B |
| 02/04/2026 | $49.59 | $48.67 (-1.86%) | $49.63 | $47.79 | 1.81 M | $1.71 B |
| 02/03/2026 | $48.50 | $48.72 (0.45%) | $49.18 | $48.09 | 3.51 M | $1.71 B |
| 02/02/2026 | $46.50 | $45.85 (-1.4%) | $47.24 | $45.30 | 5.52 M | $1.61 B |
| 01/30/2026 | $49.95 | $47.72 (-4.46%) | $50.40 | $46.20 | 11.09 M | $1.68 B |
| 01/29/2026 | $54.62 | $53.16 (-2.67%) | $54.63 | $50.26 | 15.16 M | $1.87 B |
| 01/28/2026 | $51.82 | $53.01 (2.3%) | $53.13 | $51.60 | 3.32 M | $1.86 B |
| 01/27/2026 | $49.85 | $51.03 (2.37%) | $51.07 | $49.74 | 2.65 M | $1.79 B |
| 01/26/2026 | $50.04 | $49.81 (-0.46%) | $50.29 | $49.36 | 2.34 M | $1.75 B |
| 01/23/2026 | $48.68 | $49.09 (0.84%) | $49.16 | $48.61 | 838.80 K | $1.73 B |
| 01/22/2026 | $47.58 | $48.44 (1.81%) | $48.54 | $47.55 | 1.16 M | $1.70 B |
| 01/21/2026 | $47.88 | $47.54 (-0.71%) | $48.01 | $46.85 | 2.50 M | $1.67 B |
| 01/20/2026 | $46.80 | $46.87 (0.15%) | $46.96 | $46.53 | 907.04 K | $1.65 B |
| 01/16/2026 | $45.31 | $45.16 (-0.33%) | $45.52 | $44.72 | 1.31 M | $1.59 B |
| 01/15/2026 | $45.35 | $45.37 (0.04%) | $45.56 | $45.33 | 864.26 K | $1.59 B |
| 01/14/2026 | $45.68 | $45.65 (-0.07%) | $45.73 | $45.32 | 1.14 M | $1.60 B |
| 01/13/2026 | $45.50 | $45.18 (-0.7%) | $45.66 | $45.03 | 1.15 M | $1.59 B |
| 01/12/2026 | $45.19 | $45.27 (0.18%) | $45.62 | $45.18 | 785.23 K | $1.59 B |
| 01/09/2026 | $44.30 | $44.42 (0.27%) | $44.50 | $44.15 | 578.62 K | $1.56 B |
| 01/08/2026 | $43.63 | $44.10 (1.08%) | $44.11 | $43.58 | 638.22 K | $1.55 B |
| 01/07/2026 | $43.80 | $43.86 (0.14%) | $44.02 | $43.59 | 576.75 K | $1.54 B |
| 01/06/2026 | $44.02 | $44.29 (0.61%) | $44.30 | $43.97 | 589.11 K | $1.56 B |
| 01/05/2026 | $43.56 | $43.81 (0.57%) | $43.90 | $43.53 | 653.42 K | $1.54 B |
| 01/02/2026 | $43.05 | $42.67 (-0.88%) | $43.06 | $42.47 | 842.24 K | $1.50 B |
| 12/31/2025 | $42.74 | $42.49 (-0.58%) | $42.88 | $42.38 | 550.54 K | $1.49 B |
| 12/30/2025 | $43.27 | $42.77 (-1.16%) | $43.27 | $42.74 | 835.40 K | $1.50 B |
| 12/29/2025 | $43.27 | $42.72 (-1.27%) | $43.27 | $42.39 | 1.20 M | $1.50 B |
| 12/26/2025 | $44.64 | $44.66 (0.04%) | $44.83 | $44.45 | 583.75 K | $1.57 B |
| 12/24/2025 | $44.16 | $44.14 (-0.05%) | $44.20 | $43.82 | 424.90 K | $1.55 B |
| 12/23/2025 | $43.99 | $44.31 (0.73%) | $44.32 | $43.63 | 649.96 K | $1.56 B |
| 12/22/2025 | $43.62 | $43.75 (0.3%) | $43.77 | $43.48 | 460.83 K | $1.54 B |
| 12/19/2025 | $42.63 | $42.76 (0.3%) | $42.93 | $42.57 | 911.30 K | $1.50 B |
| 12/18/2025 | $42.70 | $42.71 (0.02%) | $43.09 | $42.45 | 912.67 K | $1.50 B |
| 12/17/2025 | $42.65 | $42.79 (0.33%) | $42.86 | $42.59 | 633.03 K | $1.50 B |
| 12/16/2025 | $42.63 | $42.43 (-0.47%) | $42.72 | $42.29 | 527.55 K | $1.49 B |
| 12/15/2025 | $42.63 | $42.43 (-0.47%) | $42.71 | $42.23 | 846.52 K | $1.49 B |
| 12/12/2025 | $42.78 | $42.37 (-0.96%) | $42.90 | $41.96 | 1.04 M | $1.49 B |
| 12/11/2025 | $41.70 | $42.13 (1.03%) | $42.23 | $41.64 | 563.52 K | $1.48 B |
| 12/10/2025 | $41.37 | $41.69 (0.77%) | $41.76 | $41.21 | 667.69 K | $1.47 B |
| 12/09/2025 | $41.33 | $41.52 (0.46%) | $41.58 | $41.29 | 323.68 K | $1.46 B |
| 12/08/2025 | $41.48 | $41.31 (-0.41%) | $41.49 | $41.15 | 490.70 K | $1.45 B |
| 12/05/2025 | $41.71 | $41.40 (-0.74%) | $41.96 | $41.38 | 584.60 K | $1.46 B |
| 12/04/2025 | $41.45 | $41.49 (0.1%) | $41.57 | $41.30 | 402.44 K | $1.46 B |
| 12/03/2025 | $41.64 | $41.46 (-0.43%) | $41.80 | $41.35 | 428.74 K | $1.46 B |
| 12/02/2025 | $41.67 | $41.49 (-0.43%) | $41.67 | $41.03 | 734.18 K | $1.46 B |
| 12/01/2025 | $41.84 | $41.76 (-0.19%) | $41.84 | $41.58 | 713.30 K | $1.47 B |
| 11/28/2025 | $41.36 | $41.55 (0.46%) | $41.56 | $41.25 | 321.92 K | $1.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
