abrdn Physical Precious Metals Basket Shares ETF (GLTR) Historical Stock Data
110.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLTR is down -0.27% a day on average. There have been 11 days where abrdn Physical Precious Metals Basket Shares ETF closed green and 19 days where GLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 110.55 | 110.64 | ↑$0.09 (0.08%) | 110.30 | 110.86 | 4.43K |
| 2024-12-23 | 110.62 | 110.56 | ↓$0.06 (-0.05%) | 110.21 | 110.66 | 30.08K |
| 2024-12-20 | 110.17 | 110.56 | ↑$0.39 (0.35%) | 109.98 | 110.99 | 23.70K |
| 2024-12-19 | 109.49 | 109.31 | ↓$0.18 (-0.16%) | 108.77 | 109.51 | 54.02K |
| 2024-12-18 | 112.21 | 109.45 | ↓$2.76 (-2.46%) | 109.42 | 112.21 | 27.52K |
| 2024-12-17 | 112.28 | 112.31 | ↑$0.03 (0.02%) | 111.63 | 112.40 | 17.52K |
| 2024-12-16 | 112.93 | 112.64 | ↓$0.29 (-0.26%) | 112.48 | 112.93 | 20.31K |
| 2024-12-13 | 112.60 | 112.34 | ↓$0.26 (-0.23%) | 112.32 | 112.93 | 33.13K |
| 2024-12-12 | 114.58 | 113.93 | ↓$0.65 (-0.57%) | 113.67 | 114.68 | 79.27K |
| 2024-12-11 | 115.64 | 115.93 | ↑$0.29 (0.25%) | 115.35 | 116.33 | 28.82K |
| 2024-12-10 | 115.20 | 115.12 | ↓$0.08 (-0.07%) | 115.06 | 115.53 | 38.62K |
| 2024-12-09 | 114.37 | 114.18 | ↓$0.19 (-0.17%) | 114.16 | 115.31 | 19.67K |
| 2024-12-06 | 112.54 | 112.48 | ↓$0.06 (-0.05%) | 112.37 | 113.21 | 15.78K |
| 2024-12-05 | 113.78 | 112.90 | ↓$0.88 (-0.77%) | 112.39 | 113.78 | 12.78K |
| 2024-12-04 | 113.33 | 113.57 | ↑$0.24 (0.21%) | 113.33 | 113.88 | 20.23K |
| 2024-12-03 | 113.92 | 113.03 | ↓$0.89 (-0.78%) | 112.70 | 113.92 | 24.55K |
| 2024-12-02 | 112.83 | 112.24 | ↓$0.59 (-0.52%) | 112.11 | 112.83 | 20.74K |
| 2024-11-29 | 112.78 | 113.25 | ↑$0.47 (0.42%) | 112.78 | 113.27 | 9.47K |
| 2024-11-27 | 112.59 | 111.84 | ↓$0.75 (-0.67%) | 111.70 | 112.69 | 53.07K |
| 2024-11-26 | 112.06 | 112.09 | ↑$0.03 (0.03%) | 111.01 | 112.31 | 44.56K |
| 2024-11-25 | 112.69 | 111.93 | ↓$0.76 (-0.67%) | 111.53 | 112.69 | 23.85K |
| 2024-11-22 | 114.47 | 115.28 | ↑$0.81 (0.71%) | 114.47 | 115.55 | 18K |
| 2024-11-21 | 114.26 | 113.98 | ↓$0.28 (-0.25%) | 113.54 | 114.26 | 30.40K |
| 2024-11-20 | 114.10 | 113.39 | ↓$0.71 (-0.62%) | 113.30 | 114.10 | 31.37K |
| 2024-11-19 | 113.27 | 113.55 | ↑$0.28 (0.25%) | 112.95 | 113.55 | 30.59K |
| 2024-11-18 | 112.06 | 112.55 | ↑$0.49 (0.44%) | 112.06 | 112.75 | 46.46K |
| 2024-11-15 | 110.90 | 109.94 | ↓$0.96 (-0.87%) | 109.76 | 110.90 | 29.47K |
| 2024-11-14 | 109.70 | 110.30 | ↑$0.60 (0.55%) | 109.58 | 110.62 | 34.50K |
| 2024-11-13 | 112.11 | 110.07 | ↓$2.04 (-1.82%) | 110.07 | 112.11 | 23.85K |
| 2024-11-12 | 111.93 | 111.55 | ↓$0.38 (-0.34%) | 110.80 | 111.93 | 66.66K |
Create an account or log in to view more rows.
$GLTR diamond balls
$GLTR I’ll be buying more if this dips!
$GLTR 50% chance this will go up or down. I am a professional guys.
$GLTR Now I'm worried....
$GLTR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$GLTR volume is almost nonexistent
$GLTR Short again!! 😀 😀
$GLTR buy the dip.
$GLTR lock and load
$GLTR how low can she go