GLTR Price Trends

abrdn Physical PrecMtlBsk Shrs ETF (GLTR)

113.39 -0.16 (-0.14%) USD | NYSEARCA | Nov 20, 16:00

113.30 -0.09 (-0.08%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2010. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 20, 2024	113.44	114.10	113.30	113.39	31367.00
Nov 19, 2024	113.27	113.61	112.95	113.55	30594.00
Nov 18, 2024	112.44	112.74	112.06	112.55	46457.00
Nov 15, 2024	110.49	110.90	109.76	109.94	29448.00
Nov 14, 2024	109.72	110.62	109.58	110.30	34502.00
Nov 13, 2024	111.92	112.11	110.07	110.07	23852.00
Nov 12, 2024	111.77	111.93	110.80	111.55	66659.00
Nov 11, 2024	111.82	112.63	111.35	112.33	50116.00
Nov 08, 2024	115.73	115.73	114.60	114.65	23143.00
Nov 07, 2024	115.62	116.48	115.42	116.24	35464.00
Nov 06, 2024	113.85	115.06	113.54	114.32	54624.00
Nov 05, 2024	119.01	119.01	118.07	118.22	15779.00
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	24541.00
Oct 30, 2024	121.20	121.37	120.29	121.02	20399.00
Oct 29, 2024	121.31	121.88	121.13	121.76	26023.00
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	41047.00
Oct 21, 2024	119.86	119.90	118.38	118.73	26101.00
Oct 18, 2024	117.00	118.81	117.00	118.75	41267.00
Oct 17, 2024	115.39	116.10	115.23	115.73	24588.00

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).

Read full definition.

Price Range, Past 5 Years

65.30

Minimum

Mar 19 2020

121.76

Maximum

Oct 29 2024

91.59

Average

90.55

Median

Price Benchmarks