Advertisement
U.S. Markets closed

abrdn Physical Precious Metals Basket Shares ETF (GLTR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
115.28+1.30 (+1.14%)
At close: 03:46PM EST
115.46 +0.18 (+0.16%)
After hours: 06:09PM EST
Advertisement
Time Period:
Nov 22, 2023 - Nov 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2024114.47115.55114.82115.28115.2817,999
Nov 21, 2024114.26114.26113.54113.98113.9830,400
Nov 20, 2024114.10114.10113.30113.39113.3931,400
Nov 19, 2024113.27113.61112.95113.55113.5530,600
Nov 18, 2024112.06112.75112.06112.55112.5546,500
Nov 15, 2024110.90110.90109.76109.94109.9429,500
Nov 14, 2024109.70110.62109.58110.30110.3034,500
Nov 13, 2024112.11112.11110.07110.07110.0723,900
Nov 12, 2024111.93111.93110.80111.55111.5566,700
Nov 11, 2024112.63112.63111.35112.33112.3350,100
Nov 08, 2024115.73115.73114.60114.65114.6523,100
Nov 07, 2024115.62116.49115.42116.24116.2435,500
Nov 06, 2024113.85115.06113.54114.32114.3254,600
Nov 05, 2024119.01119.01118.07118.22118.2215,800
Nov 04, 2024118.35118.38117.54118.00118.0024,800
Nov 01, 2024119.33119.41117.83117.88117.8816,800
Oct 31, 2024120.13120.13118.03118.61118.6124,500
Oct 30, 2024121.20121.37120.29121.02121.0220,400
Oct 29, 2024121.31121.88121.13121.76121.7626,000
Oct 28, 2024120.00120.54119.97120.27120.2729,300
Oct 25, 2024119.55120.33119.32119.93119.9326,000
Oct 24, 2024120.08120.19118.95119.69119.6929,300
Oct 23, 2024119.75119.75118.07118.59118.5929,000
Oct 22, 2024120.11120.79119.77120.78120.7841,000
Oct 21, 2024119.86119.90118.38118.73118.7326,100
Oct 18, 2024117.00118.81117.00118.75118.7541,300
Oct 17, 2024115.39116.10115.23115.73115.7324,600
Oct 16, 2024115.60115.92114.80115.16115.1619,000
Oct 15, 2024113.92114.84113.71114.40114.4021,400
Oct 14, 2024114.63114.63113.76114.09114.0914,500
Oct 11, 2024114.14114.90114.14114.82114.8222,800
Oct 10, 2024112.23113.56112.23113.50113.5010,900
Oct 09, 2024111.49112.34111.49112.13112.1321,000
Oct 08, 2024113.48113.48111.50112.53112.5323,000
Oct 07, 2024114.31114.48113.91114.25114.2520,900
Oct 04, 2024114.70116.08114.48114.98114.9831,500
Oct 03, 2024114.28115.12114.06114.87114.8729,900
Oct 02, 2024115.00115.35114.15114.76114.7620,500
Oct 01, 2024114.05115.11114.05114.22114.2219,300
Sep 30, 2024113.69113.92112.92113.29113.2912,500
Sep 27, 2024115.41115.64113.97114.45114.4522,800
Sep 26, 2024115.68115.88114.96115.69115.6921,200
Sep 25, 2024115.57115.57114.40114.98114.9823,100
Sep 24, 2024113.33115.59113.31115.49115.4946,100
Sep 23, 2024113.53113.53112.71112.75112.7523,700
Sep 20, 2024113.06113.65112.58113.32113.3222,800
Sep 19, 2024112.02112.68111.50112.17112.1724,100
Sep 18, 2024111.85112.87109.79109.97109.9718,600
Sep 17, 2024111.66112.31111.24111.71111.7130,100
Sep 16, 2024112.09112.29111.60111.92111.9218,600
Sep 13, 2024111.64112.12111.40111.90111.9050,000
Sep 12, 2024108.99110.24108.80110.24110.2439,900
Sep 11, 2024106.90107.69106.54107.35107.3518,400
Sep 10, 2024107.06107.08106.21107.08107.0817,800
Sep 09, 2024106.33106.53105.86106.34106.3420,100
Sep 06, 2024107.21107.21105.04105.67105.6733,600
Sep 05, 2024107.39107.71106.80107.13107.1315,000
Sep 04, 2024105.41106.21105.41105.85105.8515,100
Sep 03, 2024106.23106.23104.95105.79105.7923,500
Aug 30, 2024107.88108.05106.72106.99106.9922,600
Aug 29, 2024107.56108.56107.56108.17108.1715,900
Aug 28, 2024107.72107.72107.05107.42107.4232,100
Aug 27, 2024108.13109.02108.13108.96108.9638,100
Aug 26, 2024109.00109.00108.36108.63108.6320,200
Aug 23, 2024107.40108.35107.14108.25108.2526,200
Aug 22, 2024107.53107.53106.17106.46106.4630,500
Aug 21, 2024108.00108.26107.26108.04108.0418,600
Aug 20, 2024108.78109.03107.33107.86107.8621,400
Aug 19, 2024106.77107.66106.47107.64107.6449,000
Aug 16, 2024106.18107.37105.76107.27107.2716,900
Aug 15, 2024104.99105.48104.50105.12105.1233,700
Aug 14, 2024104.37104.59103.36103.91103.9116,200
Aug 13, 2024104.64105.02104.62104.91104.9117,800
Aug 12, 2024104.19105.18104.19105.05105.0515,800
Aug 09, 2024103.65103.65103.00103.15103.1524,600
Aug 08, 2024102.26103.30102.26102.99102.9929,500
Aug 07, 2024102.11102.24100.95101.06101.0667,700
Aug 06, 2024101.52102.27101.23101.44101.44278,300
Aug 05, 2024101.19102.51101.17101.98101.9831,800
Aug 02, 2024106.04106.09103.40104.60104.6016,600
Aug 01, 2024105.77105.94104.32104.88104.8818,800
Jul 31, 2024104.21105.78104.21105.56105.5617,400
Jul 30, 2024102.92103.72102.67103.65103.6515,500
Jul 29, 2024102.94103.06101.79102.57102.5733,600
Jul 26, 2024102.39102.78102.12102.52102.5219,600
Jul 25, 2024101.96102.19101.50101.95101.9516,600
Jul 24, 2024105.45105.74104.28104.29104.2913,900
Jul 23, 2024104.12104.79104.12104.70104.7013,000
Jul 22, 2024104.34104.42103.56104.42104.4221,500
Jul 19, 2024104.15104.84104.00104.53104.5312,000
Jul 18, 2024107.64107.82106.15106.42106.4211,600
Jul 17, 2024108.80109.00107.08107.47107.4713,800
Jul 16, 2024107.37108.99107.37108.98108.9819,500
Jul 15, 2024106.91107.81106.51106.96106.9615,900
Jul 12, 2024106.57107.34106.37106.90106.90113,700
Jul 11, 2024107.56108.33107.10107.77107.7762,700
Jul 10, 2024106.40106.40105.73106.03106.0312,600
Jul 09, 2024106.37106.37104.91105.65105.6514,900
Jul 08, 2024106.32106.71105.26105.58105.5811,800
Jul 05, 2024106.34107.38106.21107.12107.1218,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...