abrdn Physical PrecMtlBsk Shrs ETF (GLTR)
100.48
-0.34
(-0.34%)
USD |
NYSEARCA |
Apr 24, 16:00
100.61
+0.13
(+0.13%)
After-Hours: 20:00
GLTR Price: 100.48 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 100.82 | 101.39 | 100.48 | 100.48 | 24484.00 |
Apr 23, 2024 | 100.13 | 101.27 | 100.13 | 100.82 | 74076.00 |
Apr 22, 2024 | 101.27 | 101.89 | 100.94 | 100.99 | 33493.00 |
Apr 19, 2024 | 103.35 | 104.70 | 103.35 | 104.06 | 56673.00 |
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 |
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
87.15
Average
88.24
Median
May 10 2022
Price Benchmarks
iShares Silver Trust | 24.90 |
SPDR® Gold Shares | 214.64 |
abrdn Physical Gold Shares ETF | 22.17 |
abrdn Physical Silver Shares ETF | 26.06 |
iShares Gold Trust | 43.86 |