abrdn Physical Precious Metals Basket Shares ETF (GLTR) Historical Stock Data
101.07 ↑0.59 (0.59%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLTR is up 0.11% a day on average. There have been 16 days where abrdn Physical Precious Metals Basket Shares ETF closed green and 14 days where GLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 100.32 | 101.07 | ↑$0.75 (0.75%) | 100.32 | 101.36 | 24.04K |
| 2024-04-24 | 100.82 | 100.48 | ↓$0.34 (-0.34%) | 100.48 | 101.39 | 24.41K |
| 2024-04-23 | 100.13 | 100.82 | ↑$0.69 (0.69%) | 100.13 | 101.27 | 74.08K |
| 2024-04-22 | 101.27 | 100.99 | ↓$0.28 (-0.28%) | 100.94 | 101.89 | 33.49K |
| 2024-04-19 | 103.35 | 104.06 | ↑$0.71 (0.69%) | 103.35 | 104.71 | 56.67K |
| 2024-04-18 | 104.31 | 103.63 | ↓$0.68 (-0.65%) | 103.45 | 104.43 | 40.01K |
| 2024-04-17 | 104.29 | 103.56 | ↓$0.73 (-0.70%) | 103.41 | 104.73 | 34.31K |
| 2024-04-16 | 103.91 | 103.84 | ↓$0.07 (-0.07%) | 102.94 | 104.30 | 34.83K |
| 2024-04-15 | 103.67 | 104.80 | ↑$1.13 (1.09%) | 102.23 | 104.80 | 19.99K |
| 2024-04-12 | 105.55 | 102.58 | ↓$2.97 (-2.81%) | 102.42 | 106.47 | 24.01K |
| 2024-04-11 | 102.82 | 103.88 | ↑$1.06 (1.03%) | 102.13 | 103.92 | 18.58K |
| 2024-04-10 | 101.91 | 102.07 | ↑$0.16 (0.16%) | 101.85 | 103.42 | 23.13K |
| 2024-04-09 | 103.16 | 103.22 | ↑$0.06 (0.06%) | 102.25 | 103.82 | 31.72K |
| 2024-04-08 | 101.89 | 102.16 | ↑$0.27 (0.26%) | 101.02 | 102.47 | 48.55K |
| 2024-04-05 | 99.56 | 101.01 | ↑$1.44 (1.45%) | 99.54 | 101.29 | 18.82K |
| 2024-04-04 | 99.57 | 99.37 | ↓$0.20 (-0.20%) | 99.28 | 100.57 | 20.35K |
| 2024-04-03 | 98.72 | 100.04 | ↑$1.32 (1.34%) | 98.62 | 100.13 | 23.37K |
| 2024-04-02 | 97.48 | 98.44 | ↑$0.96 (0.98%) | 97.36 | 98.66 | 67.50K |
| 2024-04-01 | 96.74 | 96.34 | ↓$0.40 (-0.41%) | 95.62 | 96.84 | 36.20K |
| 2024-03-28 | 95.05 | 95.50 | ↑$0.45 (0.47%) | 94.91 | 95.76 | 16.54K |
| 2024-03-27 | 93.97 | 94.35 | ↑$0.38 (0.40%) | 93.97 | 94.48 | 21.69K |
| 2024-03-26 | 94.52 | 93.89 | ↓$0.63 (-0.67%) | 93.83 | 94.52 | 15.23K |
| 2024-03-25 | 94.03 | 93.96 | ↓$0.07 (-0.07%) | 93.96 | 94.71 | 15.76K |
| 2024-03-22 | 94.25 | 93.62 | ↓$0.63 (-0.67%) | 93.52 | 94.56 | 16.69K |
| 2024-03-21 | 95.61 | 94.41 | ↓$1.20 (-1.26%) | 93.94 | 95.61 | 17.76K |
| 2024-03-20 | 93.50 | 95.20 | ↑$1.70 (1.82%) | 93.50 | 95.49 | 19.20K |
| 2024-03-19 | 92.96 | 93.79 | ↑$0.83 (0.89%) | 92.96 | 93.84 | 25.43K |
| 2024-03-18 | 94.55 | 94.28 | ↓$0.27 (-0.29%) | 94.05 | 94.67 | 22.33K |
| 2024-03-15 | 94.69 | 94.69 | ↑$0.00 (0.00%) | 94.65 | 95.28 | 13.38K |
| 2024-03-14 | 94.74 | 94.37 | ↓$0.37 (-0.39%) | 94.13 | 94.75 | 26.67K |
Create an account or log in to view more rows.
$GLTR bear trap dude
$GLTR Move up
let's buy
$GLTR looks good
$GLTR pump up the volume
$GLTR lets see if it can hold the line
$GLTR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$GLTR I would not be a bear now
$GLTR Sleep well my bulls
sleep well
$GLTR Awaiting buy signal..
$GLTR Don't hold!!! Buy it