GLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	224.98	228.57	220.74	226.98	-	-5.70%	249,829
Feb 4, 2026	247.70	248.04	234.70	240.70	240.70	1.07%	170,703
Feb 3, 2026	242.93	243.81	234.03	238.15	238.15	5.92%	244,604
Feb 2, 2026	228.40	231.68	218.49	224.85	224.85	-3.84%	436,282
Jan 30, 2026	256.15	259.68	219.45	233.84	233.84	-18.01%	810,287
Jan 29, 2026	295.00	295.44	267.66	285.22	285.22	-	476,480
Jan 28, 2026	278.61	286.59	275.40	285.22	285.22	3.96%	281,184
Jan 27, 2026	267.74	274.61	263.64	274.35	274.35	2.24%	262,574
Jan 26, 2026	271.59	280.08	264.53	268.34	268.34	3.00%	595,071
Jan 23, 2026	255.89	260.70	255.03	260.53	260.53	3.65%	273,342
Jan 22, 2026	245.52	251.94	245.41	251.35	251.35	2.84%	167,580
Jan 21, 2026	247.20	248.06	239.86	244.41	244.41	0.12%	282,620
Jan 20, 2026	244.58	245.19	241.66	244.11	244.11	4.57%	325,977
Jan 16, 2026	232.91	234.99	229.46	233.44	233.44	-1.58%	159,955
Jan 15, 2026	234.06	238.89	232.80	237.18	237.18	-1.01%	181,279
Jan 14, 2026	238.21	240.12	234.73	239.59	239.59	3.33%	251,517
Jan 13, 2026	234.17	235.39	230.00	231.86	231.86	0.77%	254,731
Jan 12, 2026	228.54	232.28	228.54	230.08	230.08	3.71%	165,924
Jan 9, 2026	220.40	222.79	219.94	221.84	221.84	1.84%	167,718
Jan 8, 2026	213.38	218.09	212.28	217.84	217.84	-0.37%	102,667
Jan 7, 2026	216.85	219.66	215.15	218.65	218.65	-2.19%	132,742
Jan 6, 2026	219.83	223.96	218.91	223.54	223.54	3.57%	186,737
Jan 5, 2026	215.80	218.00	214.69	215.83	215.83	3.79%	268,071
Jan 2, 2026	211.22	211.22	206.49	207.95	207.95	1.14%	112,245
Dec 31, 2025	207.57	209.63	204.29	205.60	205.60	-3.13%	112,928
Dec 30, 2025	214.33	215.60	211.60	212.25	212.25	1.57%	145,287
Dec 29, 2025	210.70	210.72	199.90	208.96	208.96	-6.02%	422,940
Dec 26, 2025	217.83	222.54	216.96	222.35	222.35	4.49%	148,622
Dec 24, 2025	212.95	213.19	209.37	212.80	212.80	-0.36%	117,250
Dec 23, 2025	210.80	213.78	208.35	213.57	213.57	2.61%	190,762
Dec 22, 2025	207.97	208.29	206.71	208.14	208.14	2.53%	140,588
Dec 19, 2025	201.17	203.61	200.95	203.01	203.01	1.17%	97,693
Dec 18, 2025	201.28	202.38	199.15	200.66	200.66	-0.56%	111,545
Dec 17, 2025	200.10	202.23	199.74	201.79	201.79	2.21%	135,447
Dec 16, 2025	197.78	198.45	196.43	197.43	197.43	-0.07%	95,998
Dec 15, 2025	197.66	198.18	195.89	197.57	197.57	1.55%	94,221
Dec 12, 2025	199.00	199.00	192.40	194.55	194.55	-0.45%	103,782
Dec 11, 2025	192.95	196.38	192.42	195.42	195.42	1.76%	119,879
Dec 10, 2025	190.40	192.48	189.00	192.04	192.04	0.56%	90,152
Dec 9, 2025	188.20	191.12	187.89	190.98	190.98	1.88%	65,972
Dec 8, 2025	188.11	188.14	186.41	187.46	187.46	-0.27%	92,617
Dec 5, 2025	188.42	190.20	187.60	187.97	187.97	0.71%	56,114
Dec 4, 2025	187.17	187.27	185.67	186.65	186.65	-0.93%	42,529
Dec 3, 2025	188.50	189.33	187.00	188.41	188.41	0.06%	71,376
Dec 2, 2025	188.37	188.45	185.32	188.29	188.29	0.11%	126,833
Dec 1, 2025	188.13	189.38	186.98	188.08	188.08	0.85%	157,138
Nov 28, 2025	183.94	186.49	183.56	186.49	186.49	2.76%	148,590
Nov 26, 2025	179.29	181.48	179.00	181.48	181.48	1.73%	121,772
Nov 25, 2025	178.21	178.91	177.00	178.40	178.40	0.17%	79,210
Nov 24, 2025	175.08	178.38	174.94	178.10	178.10	1.81%	36,088