GLTR Price

abrdn Physical PrecMtlBsk Shrs ETF (GLTR)

89.65

+0.47 (+0.53%) USD | NYSEARCA | May 27, 16:00

89.65 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
May 27, 2022	90.25	90.25	89.50	89.65	22138.00
May 26, 2022	88.96	89.41	88.74	89.18	101728.0
May 25, 2022	89.16	89.47	88.79	89.43	29586.00
May 24, 2022	89.45	90.03	89.27	89.81	43553.00
May 23, 2022	89.31	89.41	88.66	89.02	71638.00
May 20, 2022	88.91	88.94	88.11	88.61	38898.00
May 19, 2022	88.51	89.11	88.51	89.09	143672.0
May 18, 2022	87.91	88.23	87.45	87.51	49559.00
May 17, 2022	88.73	88.79	87.80	87.93	33681.00
May 16, 2022	87.06	88.22	86.93	88.18	56708.00
May 13, 2022	86.17	86.87	85.68	86.51	102892.0
May 12, 2022	87.75	87.75	86.26	86.33	148013.0
May 11, 2022	89.61	89.78	89.00	89.00	202528.0
May 10, 2022	89.93	89.99	88.24	88.24	51798.00
May 09, 2022	89.92	90.24	89.33	89.45	101305.0
May 06, 2022	91.00	91.28	90.48	90.62	45977.00
May 05, 2022	93.27	93.27	91.16	91.54	61587.00
May 04, 2022	91.70	92.85	91.21	92.85	36004.00
May 03, 2022	91.53	92.30	91.53	91.68	56394.00
May 02, 2022	91.29	91.88	90.35	91.24	61151.00
Apr 29, 2022	93.54	93.75	92.64	92.84	40758.00
Apr 28, 2022	92.45	92.86	92.15	92.76	36451.00
Apr 27, 2022	93.18	93.20	92.39	92.40	60071.00
Apr 26, 2022	93.25	93.57	92.73	92.95	46784.00
Apr 25, 2022	92.93	93.10	92.33	92.78	242413.0

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

56.51

Minimum

Aug 15 2018

106.86

Maximum

Mar 08 2022

77.61

Average

74.31

Median

Price Benchmarks