abrdn Physical PrecMtlBsk Shrs ETF (GLTR)
104.19
+0.56
(+0.54%)
USD |
NYSEARCA |
Apr 19, 16:00
104.19
0.00 (0.00%)
After-Hours: 17:22
GLTR Price: 104.19 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 104.31 | 104.43 | 103.44 | 103.63 | 39974.00 |
| Apr 17, 2024 | 104.29 | 104.73 | 103.32 | 103.56 | 34320.00 |
| Apr 16, 2024 | 103.91 | 104.30 | 102.94 | 103.84 | 34839.00 |
| Apr 15, 2024 | 103.67 | 104.80 | 102.23 | 104.80 | 19996.00 |
| Apr 12, 2024 | 105.55 | 106.47 | 102.42 | 102.58 | 24009.00 |
| Apr 11, 2024 | 102.82 | 103.95 | 102.13 | 103.88 | 18459.00 |
| Apr 10, 2024 | 101.91 | 103.42 | 101.68 | 102.07 | 23129.00 |
| Apr 09, 2024 | 103.16 | 103.82 | 102.25 | 103.22 | 31727.00 |
| Apr 08, 2024 | 101.89 | 102.47 | 101.02 | 102.16 | 48546.00 |
| Apr 05, 2024 | 99.56 | 101.29 | 99.54 | 101.00 | 18817.00 |
| Apr 04, 2024 | 99.57 | 100.57 | 99.28 | 99.37 | 20546.00 |
| Apr 03, 2024 | 98.72 | 100.13 | 98.62 | 100.04 | 23365.00 |
| Apr 02, 2024 | 97.48 | 98.66 | 97.30 | 98.44 | 67497.00 |
| Apr 01, 2024 | 96.74 | 96.84 | 95.62 | 96.34 | 36222.00 |
| Mar 28, 2024 | 95.05 | 95.76 | 94.77 | 95.50 | 16645.00 |
| Mar 27, 2024 | 93.97 | 94.48 | 93.97 | 94.35 | 21741.00 |
| Mar 26, 2024 | 94.52 | 94.52 | 93.83 | 93.89 | 15248.00 |
| Mar 25, 2024 | 94.03 | 94.71 | 93.87 | 93.96 | 15764.00 |
| Mar 22, 2024 | 94.25 | 94.56 | 93.52 | 93.62 | 16690.00 |
| Mar 21, 2024 | 95.61 | 95.61 | 93.94 | 94.41 | 17760.00 |
| Mar 20, 2024 | 93.50 | 95.49 | 93.50 | 95.20 | 19245.00 |
| Mar 19, 2024 | 92.96 | 93.84 | 92.96 | 93.79 | 25428.00 |
| Mar 18, 2024 | 94.55 | 94.67 | 94.04 | 94.28 | 22356.00 |
| Mar 15, 2024 | 94.69 | 95.28 | 94.62 | 94.69 | 13383.00 |
| Mar 14, 2024 | 94.74 | 94.75 | 94.13 | 94.37 | 26672.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
61.86
Minimum
May 22 2019
106.86
Maximum
Mar 08 2022
87.06
Average
88.16
Median
Nov 16 2023