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.

DateOpenCloseChangeLowHighVolume
2023-02-0191.5191.92↑$0.41 (0.45%)90.3192.2033.32K
2023-01-3190.2590.95↑$0.70 (0.78%)90.2591.1227.57K
2023-01-3090.7490.47↓$0.27 (-0.30%)90.4690.8639.17K
2023-01-2790.6890.61↓$0.07 (-0.07%)90.0090.80103.45K
2023-01-2691.8391.29↓$0.54 (-0.59%)91.0091.8324.40K
2023-01-2591.1591.96↑$0.81 (0.89%)91.1192.1025.86K
2023-01-2491.0391.81↑$0.78 (0.86%)90.6591.8647.46K
2023-01-2390.7591.24↑$0.49 (0.54%)90.0091.2477.78K
2023-01-2091.5391.89↑$0.36 (0.40%)91.2791.9059.04K
2023-01-1990.6592.01↑$1.36 (1.50%)90.6292.0781.52K
2023-01-1892.1790.37↓$1.80 (-1.95%)90.3192.3130.05K
2023-01-1791.9691.26↓$0.70 (-0.76%)91.0691.9667.47K
2023-01-1391.0292.31↑$1.29 (1.42%)90.9992.4135.68K
2023-01-1291.0191.18↑$0.17 (0.19%)90.2291.4373.96K
2023-01-1190.1890.21↑$0.03 (0.03%)89.6090.5634.08K
2023-01-1090.6090.43↓$0.17 (-0.19%)90.1190.6652.04K
2023-01-0990.9490.26↓$0.68 (-0.75%)90.1491.0445.48K
2023-01-0689.4290.52↑$1.10 (1.23%)89.2190.7238.06K
2023-01-0589.0088.56↓$0.44 (-0.49%)88.3389.0151.39K
2023-01-0490.1790.17↑$0.00 (0.00%)89.7690.6982.31K
2023-01-0390.1889.18↓$1.00 (-1.11%)89.1390.6636.68K
2022-12-3088.9889.23↑$0.25 (0.28%)88.4489.3547.13K
2022-12-2988.7789.17↑$0.40 (0.45%)88.7789.4164.24K
2022-12-2888.6088.04↓$0.56 (-0.63%)87.7288.6042.74K
2022-12-2788.4289.23↑$0.81 (0.92%)88.4289.96102.55K
2022-12-2387.4587.92↑$0.47 (0.54%)87.3888.3631.13K
2022-12-2287.1887.14↓$0.04 (-0.05%)86.6887.5136.85K
2022-12-2188.3188.33↑$0.02 (0.02%)88.1288.8539.89K
2022-12-2087.8488.90↑$1.06 (1.21%)87.7689.0441.94K
2022-12-1987.0786.20↓$0.87 (-1.00%)86.1187.0739.74K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$GLTR Bull flag forming?

0 Like Report