GLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	246.46	247.86	242.45	246.87	-	-0.29%	41,587
Feb 25, 2026	250.68	252.93	247.04	247.59	247.59	0.45%	101,883
Feb 24, 2026	243.67	247.78	243.24	246.47	246.47	-1.42%	150,205
Feb 23, 2026	245.69	250.13	245.11	250.01	250.01	3.46%	164,357
Feb 20, 2026	236.14	241.72	233.46	241.64	241.64	3.99%	119,537
Feb 19, 2026	231.19	233.48	230.00	232.37	232.37	0.66%	86,947
Feb 18, 2026	230.02	232.82	229.91	230.84	230.84	3.31%	121,490
Feb 17, 2026	225.07	225.70	221.44	223.45	223.45	-3.63%	115,507
Feb 13, 2026	232.36	233.31	229.04	231.86	231.86	2.79%	93,301
Feb 12, 2026	238.90	239.59	225.49	225.57	225.57	-6.43%	186,581
Feb 11, 2026	241.41	241.73	237.59	241.07	241.07	2.16%	103,280
Feb 10, 2026	238.92	239.83	234.53	235.98	235.98	-1.91%	91,594
Feb 9, 2026	235.23	240.82	235.23	240.57	240.57	4.51%	137,251
Feb 6, 2026	225.84	231.34	225.84	230.19	230.19	4.31%	151,385
Feb 5, 2026	224.98	228.57	220.53	220.68	220.68	-8.32%	350,509
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