GLTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	166.45	167.09	165.57	165.57	165.57	-0.45%	9,893
Nov 12, 2026	167.71	167.71	165.44	166.31	166.31	-3.02%	96,722
Nov 11, 2026	173.85	173.85	171.48	171.48	171.48	-0.46%	82,855
Nov 10, 2026	173.41	173.71	171.56	172.28	172.28	-2.88%	62,970
Nov 9, 2026	176.21	177.99	175.50	177.38	177.38	2.02%	78,328
Nov 6, 2026	172.29	174.60	172.15	173.86	173.86	-0.48%	46,006
Nov 5, 2026	176.37	176.97	173.83	174.70	174.70	0.54%	103,262
Nov 4, 2026	172.29	174.20	172.29	173.77	173.77	4.22%	84,659
Nov 3, 2026	167.57	167.93	166.18	166.73	166.73	-0.97%	154,784
Nov 2, 2026	168.81	169.93	168.10	168.36	168.36	1.56%	107,847
Oct 30, 2026	167.84	167.92	164.75	165.78	165.78	-4.01%	146,312
Oct 29, 2026	172.64	173.66	171.82	172.70	172.70	-2.11%	47,919
Oct 28, 2026	175.71	176.43	174.27	176.43	176.43	0.13%	51,490
Oct 27, 2026	174.20	176.59	174.20	176.20	176.20	0.97%	36,865
Oct 26, 2026	174.20	175.41	172.93	174.50	174.50	0.20%	36,027
Oct 23, 2026	174.75	175.01	172.71	174.16	174.16	-0.78%	70,199
Oct 22, 2026	178.29	178.29	175.24	175.53	175.53	-3.72%	51,036
Oct 21, 2026	182.21	182.54	180.82	182.32	182.32	0.23%	24,709
Oct 20, 2026	181.64	183.63	181.57	181.91	181.91	-	36,672
Oct 19, 2026	182.92	182.92	181.73	181.91	181.91	-0.35%	29,157
Oct 16, 2026	182.95	184.38	181.97	182.54	182.54	-0.38%	41,732
Oct 15, 2026	181.93	183.43	181.45	183.23	183.23	2.33%	40,262
Oct 14, 2026	180.19	180.76	178.27	179.05	179.05	-3.09%	90,099
Oct 13, 2026	186.46	186.58	183.94	184.76	184.76	-0.77%	53,040
Oct 12, 2026	186.80	186.95	185.67	186.19	186.19	-0.67%	43,214
Oct 9, 2026	187.25	187.99	186.92	187.45	187.45	1.99%	31,248
Oct 8, 2026	183.47	184.07	182.55	183.80	183.80	0.26%	32,354
Oct 7, 2026	183.08	184.36	182.61	183.32	183.32	-2.26%	61,347
Oct 6, 2026	187.04	188.40	186.04	187.56	187.56	0.58%	56,046
Oct 5, 2026	187.35	187.35	185.76	186.47	186.47	0.17%	40,641
Oct 2, 2026	188.48	188.53	184.33	186.15	186.15	-0.71%	61,423
Oct 1, 2026	187.31	187.48	186.17	187.48	187.48	0.63%	60,014
Sep 30, 2026	188.04	188.04	185.76	186.30	186.30	-0.96%	29,871
Sep 29, 2026	186.84	188.11	186.28	188.11	188.11	1.04%	80,973
Sep 28, 2026	187.06	188.18	185.65	186.17	186.17	-4.35%	119,046
Sep 25, 2026	193.75	195.08	192.81	194.63	194.63	0.62%	35,914
Sep 24, 2026	193.14	194.13	191.89	193.44	193.44	-0.54%	35,867
Sep 23, 2026	196.13	196.13	193.94	194.50	194.50	-2.72%	30,427
Sep 22, 2026	197.48	200.77	196.66	199.93	199.93	0.85%	23,376
Sep 21, 2026	199.36	199.36	197.48	198.25	198.25	-0.55%	34,300
Sep 18, 2026	199.19	200.49	198.22	199.34	199.34	1.06%	32,721
Sep 17, 2026	197.96	198.97	197.09	197.25	197.25	2.29%	20,757
Sep 16, 2026	196.82	197.48	191.08	192.84	192.84	-0.77%	40,619
Sep 15, 2026	194.02	194.89	192.99	194.33	194.33	0.60%	50,697
Sep 14, 2026	193.00	195.09	192.40	193.18	193.18	-1.81%	34,515
Sep 11, 2026	198.58	198.75	196.13	196.74	196.74	0.87%	23,609
Sep 10, 2026	197.06	198.12	194.78	195.05	195.05	-3.21%	69,284
Sep 9, 2026	202.97	203.41	200.25	201.51	201.51	1.45%	57,026
Sep 8, 2026	200.35	200.96	198.45	198.63	198.63	-1.43%	83,911
Sep 4, 2026	200.15	201.92	200.15	201.51	201.51	-0.98%	38,450