abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
118.61
-2.41 (-2.00%)
At close: Oct 31, 2024, 4:00 PM
123.99
+5.38 (4.54%)
After-hours: Oct 31, 2024, 7:49 PM EDT
GLTR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 120.13 | 120.13 | 118.03 | 118.69 | 118.69 | -1.93% | 24,528 |
Oct 30, 2024 | 121.20 | 121.37 | 120.29 | 121.02 | 121.02 | -0.61% | 20,400 |
Oct 29, 2024 | 121.31 | 121.88 | 121.13 | 121.76 | 121.76 | 1.24% | 26,023 |
Oct 28, 2024 | 120.00 | 120.54 | 119.97 | 120.27 | 120.27 | 0.28% | 29,328 |
Oct 25, 2024 | 119.55 | 120.33 | 119.32 | 119.93 | 119.93 | 0.20% | 26,029 |
Oct 24, 2024 | 120.08 | 120.19 | 118.95 | 119.69 | 119.69 | 0.93% | 29,300 |
Oct 23, 2024 | 119.75 | 119.75 | 118.07 | 118.59 | 118.59 | -1.81% | 29,000 |
Oct 22, 2024 | 120.11 | 120.79 | 119.77 | 120.78 | 120.78 | 1.73% | 41,047 |
Oct 21, 2024 | 119.86 | 119.90 | 118.38 | 118.73 | 118.73 | -0.02% | 26,101 |
Oct 18, 2024 | 117.00 | 118.81 | 117.00 | 118.75 | 118.75 | 2.61% | 41,300 |
Oct 17, 2024 | 115.39 | 116.10 | 115.23 | 115.73 | 115.73 | 0.49% | 24,600 |
Oct 16, 2024 | 115.60 | 115.92 | 114.80 | 115.16 | 115.16 | 0.66% | 19,005 |
Oct 15, 2024 | 113.92 | 114.84 | 113.71 | 114.40 | 114.40 | 0.27% | 21,400 |
Oct 14, 2024 | 114.63 | 114.63 | 113.76 | 114.09 | 114.09 | -0.64% | 14,500 |
Oct 11, 2024 | 114.14 | 114.90 | 114.14 | 114.82 | 114.82 | 1.16% | 22,800 |
Oct 10, 2024 | 112.23 | 113.56 | 112.23 | 113.50 | 113.50 | 1.22% | 10,921 |
Oct 9, 2024 | 111.49 | 112.34 | 111.49 | 112.13 | 112.13 | -0.36% | 21,029 |
Oct 8, 2024 | 113.48 | 113.48 | 111.50 | 112.53 | 112.53 | -1.51% | 23,036 |
Oct 7, 2024 | 114.31 | 114.48 | 113.91 | 114.25 | 114.25 | -0.63% | 20,900 |
Oct 4, 2024 | 114.70 | 116.08 | 114.48 | 114.98 | 114.98 | 0.10% | 31,570 |
Oct 3, 2024 | 114.28 | 115.12 | 114.06 | 114.87 | 114.87 | 0.10% | 29,931 |
Oct 2, 2024 | 115.00 | 115.35 | 114.15 | 114.76 | 114.76 | 0.47% | 20,500 |
Oct 1, 2024 | 114.05 | 115.11 | 114.05 | 114.22 | 114.22 | 0.82% | 19,313 |
Sep 30, 2024 | 113.69 | 113.92 | 112.92 | 113.29 | 113.29 | -1.01% | 12,512 |
Sep 27, 2024 | 115.41 | 115.64 | 113.97 | 114.45 | 114.45 | -1.07% | 22,800 |
Sep 26, 2024 | 115.68 | 115.88 | 114.96 | 115.69 | 115.69 | 0.62% | 21,200 |
Sep 25, 2024 | 115.57 | 115.57 | 114.40 | 114.98 | 114.98 | -0.44% | 23,100 |
Sep 24, 2024 | 113.33 | 115.59 | 113.31 | 115.49 | 115.49 | 2.43% | 46,100 |
Sep 23, 2024 | 113.53 | 113.53 | 112.71 | 112.75 | 112.75 | -0.50% | 23,748 |
Sep 20, 2024 | 113.06 | 113.65 | 112.58 | 113.32 | 113.32 | 1.03% | 22,802 |
Sep 19, 2024 | 112.02 | 112.68 | 111.50 | 112.17 | 112.17 | 2.00% | 24,100 |
Sep 18, 2024 | 111.85 | 112.87 | 109.79 | 109.97 | 109.97 | -1.56% | 18,628 |
Sep 17, 2024 | 111.66 | 112.31 | 111.24 | 111.71 | 111.71 | -0.19% | 30,100 |
Sep 16, 2024 | 112.09 | 112.29 | 111.60 | 111.92 | 111.92 | 0.02% | 18,600 |
Sep 13, 2024 | 111.64 | 112.12 | 111.40 | 111.90 | 111.90 | 1.51% | 50,039 |
Sep 12, 2024 | 108.99 | 110.24 | 108.80 | 110.24 | 110.24 | 2.69% | 39,900 |
Sep 11, 2024 | 106.90 | 107.69 | 106.54 | 107.35 | 107.35 | 0.25% | 18,400 |
Sep 10, 2024 | 107.06 | 107.08 | 106.21 | 107.08 | 107.08 | 0.70% | 17,839 |
Sep 9, 2024 | 106.33 | 106.53 | 105.86 | 106.34 | 106.34 | 0.63% | 20,100 |
Sep 6, 2024 | 107.21 | 107.21 | 105.04 | 105.67 | 105.67 | -1.36% | 33,623 |
Sep 5, 2024 | 107.39 | 107.71 | 106.80 | 107.13 | 107.13 | 1.21% | 15,000 |
Sep 4, 2024 | 105.41 | 106.21 | 105.41 | 105.85 | 105.85 | 0.06% | 15,111 |
Sep 3, 2024 | 106.23 | 106.23 | 104.95 | 105.79 | 105.79 | -1.12% | 23,500 |
Aug 30, 2024 | 107.88 | 108.05 | 106.72 | 106.99 | 106.99 | -1.09% | 22,600 |
Aug 29, 2024 | 107.56 | 108.56 | 107.56 | 108.17 | 108.17 | 0.70% | 15,900 |
Aug 28, 2024 | 107.72 | 107.72 | 107.05 | 107.42 | 107.42 | -1.41% | 32,124 |
Aug 27, 2024 | 108.13 | 109.02 | 108.13 | 108.96 | 108.96 | 0.30% | 38,123 |
Aug 26, 2024 | 109.00 | 109.00 | 108.36 | 108.63 | 108.63 | 0.35% | 20,200 |
Aug 23, 2024 | 107.40 | 108.35 | 107.14 | 108.25 | 108.25 | 1.68% | 26,200 |
Aug 22, 2024 | 107.53 | 107.53 | 106.17 | 106.46 | 106.46 | -1.46% | 30,500 |
Aug 21, 2024 | 108.00 | 108.26 | 107.26 | 108.04 | 108.04 | 0.17% | 18,620 |
Aug 20, 2024 | 108.78 | 109.03 | 107.33 | 107.86 | 107.86 | 0.20% | 21,400 |
Aug 19, 2024 | 106.77 | 107.66 | 106.47 | 107.64 | 107.64 | 0.34% | 49,000 |
Aug 16, 2024 | 106.18 | 107.37 | 105.76 | 107.27 | 107.27 | 2.05% | 16,911 |
Aug 15, 2024 | 104.99 | 105.48 | 104.50 | 105.12 | 105.12 | 1.16% | 33,717 |
Aug 14, 2024 | 104.37 | 104.59 | 103.36 | 103.91 | 103.91 | -0.95% | 16,219 |
Aug 13, 2024 | 104.64 | 105.02 | 104.62 | 104.91 | 104.91 | -0.13% | 17,800 |
Aug 12, 2024 | 104.19 | 105.18 | 104.19 | 105.05 | 105.05 | 1.84% | 15,800 |
Aug 9, 2024 | 103.65 | 103.65 | 103.00 | 103.15 | 103.15 | 0.16% | 24,600 |
Aug 8, 2024 | 102.26 | 103.30 | 102.26 | 102.99 | 102.99 | 1.91% | 29,539 |
Aug 7, 2024 | 102.11 | 102.24 | 100.95 | 101.06 | 101.06 | -0.37% | 67,700 |
Aug 6, 2024 | 101.52 | 102.27 | 101.23 | 101.44 | 101.44 | -0.53% | 278,300 |
Aug 5, 2024 | 101.19 | 102.51 | 101.17 | 101.98 | 101.98 | -2.50% | 31,820 |
Aug 2, 2024 | 106.04 | 106.09 | 103.40 | 104.60 | 104.60 | -0.27% | 16,627 |
Aug 1, 2024 | 105.77 | 105.94 | 104.32 | 104.88 | 104.88 | -0.64% | 18,834 |
Jul 31, 2024 | 104.21 | 105.78 | 104.21 | 105.56 | 105.56 | 1.84% | 17,400 |
Jul 30, 2024 | 102.92 | 103.72 | 102.67 | 103.65 | 103.65 | 1.05% | 15,500 |
Jul 29, 2024 | 102.94 | 103.06 | 101.79 | 102.57 | 102.57 | 0.05% | 33,600 |
Jul 26, 2024 | 102.39 | 102.78 | 102.12 | 102.52 | 102.52 | 0.56% | 19,600 |
Jul 25, 2024 | 101.96 | 102.19 | 101.50 | 101.95 | 101.95 | -2.24% | 16,624 |
Jul 24, 2024 | 105.45 | 105.74 | 104.28 | 104.29 | 104.29 | -0.39% | 13,900 |
Jul 23, 2024 | 104.12 | 104.79 | 104.12 | 104.70 | 104.70 | 0.27% | 13,017 |
Jul 22, 2024 | 104.34 | 104.42 | 103.56 | 104.42 | 104.42 | -0.11% | 21,468 |
Jul 19, 2024 | 104.15 | 104.84 | 104.00 | 104.53 | 104.53 | -1.78% | 12,009 |
Jul 18, 2024 | 107.64 | 107.82 | 106.15 | 106.42 | 106.42 | -0.98% | 11,611 |
Jul 17, 2024 | 108.80 | 109.00 | 107.08 | 107.47 | 107.47 | -1.39% | 13,786 |
Jul 16, 2024 | 107.37 | 108.99 | 107.37 | 108.98 | 108.98 | 1.89% | 19,528 |
Jul 15, 2024 | 106.91 | 107.81 | 106.51 | 106.96 | 106.96 | 0.06% | 15,939 |
Jul 12, 2024 | 106.57 | 107.34 | 106.37 | 106.90 | 106.90 | -0.81% | 113,716 |
Jul 11, 2024 | 107.56 | 108.33 | 107.10 | 107.77 | 107.77 | 1.64% | 62,703 |
Jul 10, 2024 | 106.40 | 106.40 | 105.73 | 106.03 | 106.03 | 0.36% | 12,610 |
Jul 9, 2024 | 106.37 | 106.37 | 104.91 | 105.65 | 105.65 | 0.07% | 14,941 |
Jul 8, 2024 | 106.32 | 106.71 | 105.26 | 105.58 | 105.58 | -1.44% | 11,804 |
Jul 5, 2024 | 106.34 | 107.38 | 106.21 | 107.12 | 107.12 | 1.60% | 18,154 |
Jul 3, 2024 | 105.06 | 105.85 | 105.06 | 105.43 | 105.43 | 1.64% | 7,979 |
Jul 2, 2024 | 103.42 | 103.98 | 103.09 | 103.73 | 103.73 | 0.55% | 19,317 |
Jul 1, 2024 | 102.85 | 103.44 | 102.70 | 103.16 | 103.16 | 0.17% | 18,100 |
Jun 28, 2024 | 103.41 | 103.41 | 102.76 | 102.98 | 102.98 | 0.47% | 16,153 |
Jun 27, 2024 | 102.51 | 102.78 | 102.21 | 102.50 | 102.50 | 0.86% | 10,315 |
Jun 26, 2024 | 101.77 | 101.98 | 101.11 | 101.63 | 101.63 | -0.63% | 25,616 |
Jun 25, 2024 | 103.46 | 103.46 | 101.91 | 102.27 | 102.27 | -1.11% | 17,007 |
Jun 24, 2024 | 103.57 | 103.85 | 103.26 | 103.42 | 103.42 | 0.36% | 16,843 |
Jun 21, 2024 | 104.71 | 104.79 | 102.72 | 103.05 | 103.05 | -1.89% | 19,553 |
Jun 20, 2024 | 103.80 | 105.25 | 103.80 | 105.03 | 105.03 | 2.06% | 36,966 |
Jun 18, 2024 | 102.39 | 102.94 | 102.11 | 102.91 | 102.91 | 0.35% | 19,130 |
Jun 17, 2024 | 102.45 | 102.56 | 101.73 | 102.55 | 102.55 | -0.39% | 28,658 |
Jun 14, 2024 | 102.00 | 102.95 | 102.00 | 102.95 | 102.95 | 1.50% | 36,091 |
Jun 13, 2024 | 102.42 | 102.71 | 101.03 | 101.43 | 101.43 | -1.31% | 55,256 |
Jun 12, 2024 | 103.98 | 103.98 | 102.45 | 102.78 | 102.78 | 0.73% | 18,185 |
Jun 11, 2024 | 102.11 | 102.17 | 101.56 | 102.04 | 102.04 | -0.70% | 17,393 |