Advertisement
Advertisement
U.S. markets close in 3 hours 26 minutes
Advertisement
Advertisement
Advertisement
Advertisement

abrdn Physical Precious Metals Basket Shares ETF (GLTR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
88.95+0.94 (+1.07%)
As of 12:22PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202288.4189.3188.1188.9588.9560,173
Dec 08, 202288.0288.2487.5788.0188.01101,100
Dec 07, 202286.7987.3586.6487.1187.1136,200
Dec 06, 202286.4686.8885.8486.0686.0688,800
Dec 05, 202287.6487.6486.0886.1786.1732,500
Dec 02, 202287.1588.3786.9988.1588.1543,200
Dec 01, 202287.5888.4687.3688.4388.4382,300
Nov 30, 202285.9586.5084.9886.5086.5069,100
Nov 29, 202284.5085.1084.4284.4684.4642,000
Nov 28, 202284.5984.7183.7983.9583.9537,600
Nov 25, 202284.3584.8584.3384.6784.6711,400
Nov 23, 202284.0085.2184.0085.1085.1021,000
Nov 22, 202284.3684.5483.9984.2584.2569,900
Nov 21, 202284.0784.0783.3983.9483.9435,500
Nov 18, 202285.0185.2984.5884.6184.6126,500
Nov 17, 202285.0485.4885.0485.4085.40100,100
Nov 16, 202287.1487.2786.6286.7586.7533,200
Nov 15, 202287.2487.4386.6087.1687.1639,600
Nov 14, 202286.2187.3086.2187.0287.0241,500
Nov 11, 202286.3186.7286.0086.6286.6235,600
Nov 10, 202285.1786.0585.1086.0286.0260,600
Nov 09, 202283.7784.5982.9583.1983.1936,800
Nov 08, 202282.2584.5382.2584.1184.1131,900
Nov 07, 202282.1982.5082.1682.2582.2547,000
Nov 04, 202281.3582.4681.3382.2782.2739,500
Nov 03, 202277.9579.1177.5778.9178.91155,100
Nov 02, 202280.5881.3579.1979.2779.2726,300
Nov 01, 202280.8880.9479.9680.1780.17102,000
Oct 31, 202278.6479.2678.5978.8878.8863,000
Oct 28, 202279.8380.0279.3079.7679.7651,600
Oct 27, 202280.7981.0080.4780.7680.7658,400
Oct 26, 202280.4781.2980.4780.9680.9660,500
Oct 25, 202279.9580.4679.9380.1880.1841,400
Oct 24, 202280.2780.3780.0080.1580.1539,600
Oct 21, 202279.1180.8079.1180.6280.6232,200
Oct 20, 202279.0580.3879.0579.3879.3840,000
Oct 19, 202278.8879.1678.6678.9478.9431,800
Oct 18, 202280.2280.2979.5879.8579.8565,300
Oct 17, 202280.3780.7379.5279.5379.53231,100
Oct 14, 202280.1780.1778.9379.0979.0961,300
Oct 13, 202279.6881.3679.5780.9580.9542,200
Oct 12, 202281.1881.7381.0881.5481.5437,300
Oct 11, 202281.9882.5381.0881.2781.2729,400
Oct 10, 202282.8083.0882.0482.1882.1838,100
Oct 07, 202284.3984.4983.3583.5883.5849,700
Oct 06, 202284.6785.2784.6685.1085.1042,900
Oct 05, 202284.5485.2283.6184.9584.9565,500
Oct 04, 202285.5986.5285.4486.0886.0850,900
Oct 03, 202282.6884.5582.6884.4384.4356,200
Sep 30, 202281.2482.0281.0881.1381.1388,900
Sep 29, 202280.8681.5280.3081.1981.1961,800
Sep 28, 202279.6481.1979.5980.9880.9858,700
Sep 27, 202279.3680.0178.9278.9578.95136,300
Sep 26, 202279.9980.3278.7078.7178.71111,800
Sep 23, 202280.7280.8479.8179.9179.91222,800
Sep 22, 202282.5582.6882.0182.2782.2731,100
Sep 21, 202282.2782.9581.3382.1282.1235,500
Sep 20, 202281.1781.8181.1781.6881.6857,000
Sep 19, 202281.2682.6581.2682.6582.6546,000
Sep 16, 202280.9182.2080.7181.9581.9568,300
Sep 15, 202282.3882.8381.2281.4181.4144,500
Sep 14, 202282.8083.2982.6482.7982.7935,300
Sep 13, 202282.6583.3882.2782.4582.4532,700
Sep 12, 202284.4185.0384.0984.3784.3738,500
Sep 09, 202282.1482.8882.1482.6482.6440,300
Sep 08, 202281.6682.1781.5981.8881.8827,900
Sep 07, 202280.2681.6380.1881.5881.5860,100
Sep 06, 202280.9381.0180.0080.1180.1133,700
Sep 02, 202280.5881.1880.4780.6180.6142,800
Sep 01, 202280.1680.2079.4679.8779.8789,600
Aug 31, 202281.1081.4480.9580.9580.9570,900
Aug 30, 202282.5282.5281.7981.7981.7933,100
Aug 29, 202282.7783.3982.7482.9682.9668,200
Aug 26, 202283.8184.4482.8082.8882.8845,300
Aug 25, 202283.5584.1983.4884.0684.0628,500
Aug 24, 202282.6183.5382.6183.1983.1925,800
Aug 23, 202282.1483.2182.1482.7382.7334,400
Aug 22, 202282.4582.6182.2082.2682.2645,300
Aug 19, 202284.0584.0983.4583.5183.5133,600
Aug 18, 202285.1585.3684.4584.6084.6041,200
Aug 17, 202285.5185.5184.7784.9784.9734,200
Aug 16, 202285.1385.9885.1385.7485.7439,900
Aug 15, 202286.0686.3285.5886.0186.0157,900
Aug 12, 202287.1887.7287.1487.6287.6223,300
Aug 11, 202287.2187.7686.8986.9586.9543,800
Aug 10, 202287.2587.8887.1087.1287.1236,900
Aug 09, 202287.0687.4886.9787.0287.0228,200
Aug 08, 202286.3787.3786.3787.2287.2255,700
Aug 05, 202284.7685.6584.7685.2885.2827,800
Aug 04, 202285.0186.0285.0185.8785.8790,600
Aug 03, 202284.3584.6983.9984.5184.5147,300
Aug 02, 202286.0586.2984.5284.5584.5535,600
Aug 01, 202285.8286.2485.6286.0786.0759,900
Jul 29, 202284.2585.4584.2585.2385.2335,600
Jul 28, 202283.8884.5183.8284.4784.4773,400
Jul 27, 202281.6382.8781.4682.6582.6549,900
Jul 26, 202281.4381.7681.3981.5281.5252,700
Jul 25, 202281.6581.6581.2281.4281.4234,600
Jul 22, 202281.4882.5881.4881.7481.7439,800
Jul 21, 202280.0281.2380.0281.1881.1824,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement