abrdn Physical PrecMtlBsk Shrs ETF (GLTR)
118.39
+0.39
(+0.33%)
USD |
NYSEARCA |
Nov 05, 11:19
GLTR Price: 118.39 for Nov. 5, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 04, 2024 | 118.35 | 118.38 | 117.54 | 118.00 | 24771.00 |
Nov 01, 2024 | 119.33 | 119.41 | 117.83 | 117.88 | 16827.00 |
Oct 31, 2024 | 120.13 | 120.13 | 118.03 | 118.60 | 24528.00 |
Oct 30, 2024 | 121.20 | 121.37 | 120.29 | 121.02 | 20284.00 |
Oct 29, 2024 | 121.31 | 121.88 | 121.13 | 121.76 | 26017.00 |
Oct 28, 2024 | 120.00 | 120.54 | 119.97 | 120.27 | 29328.00 |
Oct 25, 2024 | 119.55 | 120.33 | 119.32 | 119.93 | 26029.00 |
Oct 24, 2024 | 120.08 | 120.19 | 118.95 | 119.69 | 29271.00 |
Oct 23, 2024 | 119.75 | 119.75 | 118.07 | 118.59 | 28993.00 |
Oct 22, 2024 | 120.11 | 120.79 | 119.77 | 120.78 | 41046.00 |
Oct 21, 2024 | 119.86 | 119.90 | 118.38 | 118.73 | 26101.00 |
Oct 18, 2024 | 117.00 | 118.81 | 117.00 | 118.75 | 41265.00 |
Oct 17, 2024 | 115.39 | 116.10 | 115.23 | 115.73 | 24584.00 |
Oct 16, 2024 | 115.60 | 115.92 | 114.80 | 115.16 | 19005.00 |
Oct 15, 2024 | 113.92 | 114.84 | 113.71 | 114.40 | 21377.00 |
Oct 14, 2024 | 114.63 | 114.63 | 113.76 | 114.09 | 14483.00 |
Oct 11, 2024 | 114.14 | 114.90 | 114.14 | 114.82 | 22787.00 |
Oct 10, 2024 | 112.23 | 113.56 | 112.23 | 113.50 | 10921.00 |
Oct 09, 2024 | 111.49 | 112.34 | 111.49 | 112.13 | 21029.00 |
Oct 08, 2024 | 113.48 | 113.48 | 111.50 | 112.53 | 22925.00 |
Oct 07, 2024 | 114.31 | 114.48 | 113.91 | 114.25 | 20868.00 |
Oct 04, 2024 | 114.70 | 116.08 | 114.48 | 114.98 | 31453.00 |
Oct 03, 2024 | 114.28 | 115.12 | 114.06 | 114.87 | 29691.00 |
Oct 02, 2024 | 115.00 | 115.35 | 114.15 | 114.76 | 20466.00 |
Oct 01, 2024 | 114.05 | 115.11 | 114.05 | 114.22 | 19313.00 |
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
65.30
Minimum
Mar 19 2020
121.76
Maximum
Oct 29 2024
91.23
Average
90.36
Median
Aug 20 2021
Price Benchmarks
iShares Silver Trust | 29.79 |
SPDR® Gold Shares | 253.07 |
abrdn Physical Gold Shares ETF | 26.17 |
abrdn Physical Silver Shares ETF | 31.23 |
United States Oil | 75.12 |