abrdn Physical Precious Metals Basket Shares ETF (GLTR) Historical Stock Data

91.92 ↑0.97 (1.07%)

As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, GLTR is up 0.13% a day on average. There have been 18 days where abrdn Physical Precious Metals Basket Shares ETF closed green and 12 days where GLTR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-01	91.51	91.92	↑$0.41 (0.45%)	90.31	92.20	33.32K
2023-01-31	90.25	90.95	↑$0.70 (0.78%)	90.25	91.12	27.57K
2023-01-30	90.74	90.47	↓$0.27 (-0.30%)	90.46	90.86	39.17K
2023-01-27	90.68	90.61	↓$0.07 (-0.07%)	90.00	90.80	103.45K
2023-01-26	91.83	91.29	↓$0.54 (-0.59%)	91.00	91.83	24.40K
2023-01-25	91.15	91.96	↑$0.81 (0.89%)	91.11	92.10	25.86K
2023-01-24	91.03	91.81	↑$0.78 (0.86%)	90.65	91.86	47.46K
2023-01-23	90.75	91.24	↑$0.49 (0.54%)	90.00	91.24	77.78K
2023-01-20	91.53	91.89	↑$0.36 (0.40%)	91.27	91.90	59.04K
2023-01-19	90.65	92.01	↑$1.36 (1.50%)	90.62	92.07	81.52K
2023-01-18	92.17	90.37	↓$1.80 (-1.95%)	90.31	92.31	30.05K
2023-01-17	91.96	91.26	↓$0.70 (-0.76%)	91.06	91.96	67.47K
2023-01-13	91.02	92.31	↑$1.29 (1.42%)	90.99	92.41	35.68K
2023-01-12	91.01	91.18	↑$0.17 (0.19%)	90.22	91.43	73.96K
2023-01-11	90.18	90.21	↑$0.03 (0.03%)	89.60	90.56	34.08K
2023-01-10	90.60	90.43	↓$0.17 (-0.19%)	90.11	90.66	52.04K
2023-01-09	90.94	90.26	↓$0.68 (-0.75%)	90.14	91.04	45.48K
2023-01-06	89.42	90.52	↑$1.10 (1.23%)	89.21	90.72	38.06K
2023-01-05	89.00	88.56	↓$0.44 (-0.49%)	88.33	89.01	51.39K
2023-01-04	90.17	90.17	↑$0.00 (0.00%)	89.76	90.69	82.31K
2023-01-03	90.18	89.18	↓$1.00 (-1.11%)	89.13	90.66	36.68K
2022-12-30	88.98	89.23	↑$0.25 (0.28%)	88.44	89.35	47.13K
2022-12-29	88.77	89.17	↑$0.40 (0.45%)	88.77	89.41	64.24K
2022-12-28	88.60	88.04	↓$0.56 (-0.63%)	87.72	88.60	42.74K
2022-12-27	88.42	89.23	↑$0.81 (0.92%)	88.42	89.96	102.55K
2022-12-23	87.45	87.92	↑$0.47 (0.54%)	87.38	88.36	31.13K
2022-12-22	87.18	87.14	↓$0.04 (-0.05%)	86.68	87.51	36.85K
2022-12-21	88.31	88.33	↑$0.02 (0.02%)	88.12	88.85	39.89K
2022-12-20	87.84	88.90	↑$1.06 (1.21%)	87.76	89.04	41.94K
2022-12-19	87.07	86.20	↓$0.87 (-1.00%)	86.11	87.07	39.74K