GLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	215.73	220.00	215.73	217.05	217.05	0.70%	50,836
Apr 30, 2026	215.51	215.99	214.20	215.55	215.55	2.22%	39,073
Apr 29, 2026	210.62	211.76	209.47	210.87	210.87	-1.41%	59,379
Apr 28, 2026	213.04	214.45	212.00	213.89	213.89	-2.26%	61,382
Apr 27, 2026	219.41	219.41	217.73	218.84	218.84	-0.74%	48,659
Apr 24, 2026	219.30	221.63	218.89	220.48	220.48	0.57%	46,687
Apr 23, 2026	220.73	221.85	217.97	219.24	219.24	-1.94%	69,752
Apr 22, 2026	224.07	224.60	222.79	223.58	223.58	1.94%	60,183
Apr 21, 2026	225.22	226.08	219.06	219.33	219.33	-3.65%	57,970
Apr 20, 2026	228.39	228.82	226.74	227.65	227.65	-1.28%	35,676
Apr 17, 2026	230.66	233.19	230.26	230.60	230.60	1.99%	64,920
Apr 16, 2026	227.50	227.98	225.22	226.10	226.10	-0.40%	46,768
Apr 15, 2026	227.73	229.11	226.45	227.00	227.00	-0.68%	43,438
Apr 14, 2026	224.60	228.60	224.04	228.55	228.55	3.27%	44,147
Apr 13, 2026	219.53	221.73	218.20	221.32	221.32	-0.53%	51,144
Apr 10, 2026	222.77	223.48	221.65	222.50	222.50	0.07%	44,936
Apr 9, 2026	220.61	224.00	220.00	222.34	222.34	1.06%	50,488
Apr 8, 2026	224.38	224.53	218.19	220.00	220.00	1.49%	67,054
Apr 7, 2026	214.59	217.47	210.81	216.76	216.76	0.46%	40,293
Apr 6, 2026	215.92	216.89	214.77	215.77	215.77	-0.16%	71,741
Apr 2, 2026	211.03	216.83	210.51	216.12	216.12	-2.17%	80,979
Apr 1, 2026	219.83	222.61	219.21	220.91	220.91	1.00%	93,410
Mar 31, 2026	212.77	218.99	212.51	218.72	218.72	4.98%	125,403
Mar 30, 2026	210.98	210.99	207.08	208.34	208.34	0.17%	57,847
Mar 27, 2026	203.28	210.80	202.94	207.98	207.98	3.72%	87,580
Mar 26, 2026	204.73	206.68	200.36	200.52	200.52	-4.89%	114,109
Mar 25, 2026	213.02	213.56	209.35	210.83	210.83	2.99%	97,578
Mar 24, 2026	201.90	206.37	201.55	204.71	204.71	0.30%	85,676
Mar 23, 2026	202.94	209.17	201.13	204.09	204.09	-0.86%	167,782
Mar 20, 2026	214.27	214.35	205.29	205.86	205.86	-4.09%	158,938
Mar 19, 2026	208.47	215.05	206.26	214.64	214.64	-4.17%	182,342
Mar 18, 2026	225.77	227.64	223.79	223.98	223.98	-3.73%	105,920
Mar 17, 2026	234.75	236.11	231.03	232.67	232.67	-0.85%	75,074
Mar 16, 2026	234.77	235.84	232.39	234.67	234.67	0.51%	70,907
Mar 13, 2026	240.40	241.21	232.88	233.49	233.49	-2.85%	75,997
Mar 12, 2026	245.45	245.45	240.34	240.34	240.34	-1.86%	149,660
Mar 11, 2026	245.19	245.53	242.67	244.89	244.89	-1.20%	63,555
Mar 10, 2026	249.78	250.62	246.34	247.87	247.87	1.36%	90,998
Mar 9, 2026	240.81	244.71	238.78	244.55	244.55	1.17%	63,534
Mar 6, 2026	239.35	243.50	238.19	241.71	241.71	1.64%	73,068
Mar 5, 2026	239.88	240.49	235.68	237.80	237.80	-1.24%	72,265
Mar 4, 2026	242.83	243.99	239.04	240.79	240.79	0.80%	87,070
Mar 3, 2026	239.72	241.84	232.82	238.87	238.87	-6.12%	220,052
Mar 2, 2026	253.85	257.80	248.82	254.44	254.44	-0.81%	132,059
Feb 27, 2026	253.83	256.77	252.26	256.52	256.52	2.92%	123,119
Feb 26, 2026	246.46	249.75	242.45	249.25	249.25	0.67%	96,421
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