118.22
price up icon0.19%   0.22
after-market After Hours: 118.31 0.09 +0.08%
loading

Abrdn Physical Precious Metals Basket Shares Etf Stock (GLTR) Price History

The historical daily chart and data for Abrdn Physical Precious Metals Basket Shares Etf stock (GLTR), show that the latest closing stock price as of November 05, 2024, is $118.22.
  • Abrdn Physical Precious Metals Basket Shares Etf all-time high stock price is $121.88, occurred on October 29, 2024.
  • The lowest Abrdn Physical Precious Metals Basket Shares Etf stock price recorded was $51.61 on December 17, 2015. Since then, Abrdn Physical Precious Metals Basket Shares Etf's stock price has risen over 129.06% to $118.22 now.
  • The 52-week high stock price for GLTR is $121.88, representing a 3.10% increase from the current share price, occurred on October 29, 2024.
  • The 52-week low stock price for GLTR is $84.42, indicating a -28.59% decrease from the current share price, occurred on November 13, 2023.
  • The closing price of Abrdn Physical Precious Metals Basket Shares Etf (GLTR) stock in the beginning of 2023 was $87.85. The stock closed the year at $89.23, a gain of over 1.57% for the year.
The table below shows more information about GLTR historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $119.0 $118.1 $0.94 15,779.0 +0.19%
Nov 04, 2024 $118.4 $117.5 $0.84 24,771.0 +0.10%
Nov 01, 2024 $119.4 $117.8 $1.58 16,826.0 -0.61%
Oct 31, 2024 $120.1 $118.0 $2.10 24,479.0 -2.00%
Oct 30, 2024 $121.4 $120.3 $1.08 20,289.0 -0.61%
Oct 29, 2024 $121.9 $121.1 $0.7498 25,922.0 +1.24%
Oct 28, 2024 $120.5 $120.0 $0.5656 29,328.0 +0.28%
Oct 25, 2024 $120.3 $119.3 $1.01 25,939.0 +0.20%
Oct 24, 2024 $120.2 $119.0 $1.24 29,271.0 +0.93%
Oct 23, 2024 $119.8 $118.1 $1.68 28,993.0 -1.81%
Oct 22, 2024 $120.8 $119.8 $1.02 41,046.0 +1.73%
Oct 21, 2024 $119.9 $118.4 $1.52 26,101.0 -0.02%
Oct 18, 2024 $118.8 $117.0 $1.81 41,265.0 +2.61%
Oct 17, 2024 $116.1 $115.2 $0.87 24,586.0 +0.50%
Oct 16, 2024 $115.9 $114.8 $1.12 19,005.0 +0.66%
Oct 15, 2024 $114.8 $113.7 $1.13 21,377.0 +0.27%
Oct 14, 2024 $114.6 $113.8 $0.87 15,047.0 -0.64%
Oct 11, 2024 $114.9 $114.1 $0.76 22,787.0 +1.16%
Oct 10, 2024 $113.6 $112.2 $1.33 10,921.0 +1.22%
Oct 09, 2024 $112.3 $111.5 $0.85 21,029.0 -0.36%
Oct 08, 2024 $113.5 $111.5 $1.98 23,036.0 -1.51%

Abrdn Physical Precious Metals Basket Shares Etf Stock (GLTR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn Physical Precious Metals Basket Shares Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abrdn Physical Precious Metals Basket Shares Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Abrdn Physical Precious Metals Basket Shares Etf Stock (GLTR) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $119.4 $117.5 $1.87 73,155.0 -0.32%
Oct, 2024 $121.9 $111.5 $10.39 572,446.0 +4.69%
Sep, 2024 $115.9 $105.0 $10.92 496,831.0 +5.89%
Aug, 2024 $109.0 $100.9 $8.08 831,716.0 +1.35%
Jul, 2024 $109.0 $101.5 $7.50 502,462.0 +2.51%
Jun, 2024 $106.3 $101.0 $5.27 487,222.0 -0.97%
May, 2024 $109.7 $98.31 $11.41 659,611.0 +5.24%
Apr, 2024 $106.5 $95.62 $10.85 718,317.0 +3.47%
Mar, 2024 $95.76 $88.12 $7.64 513,114.0 +8.40%
Feb, 2024 $89.51 $85.39 $4.12 835,351.0 -0.28%
Jan, 2024 $91.36 $86.50 $4.86 649,322.0 -2.93%

Abrdn Physical Precious Metals Basket Shares Etf Stock (GLTR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $92.86 $86.50 $6.36 751,646.0 -0.19%
Nov, 2023 $91.58 $84.42 $7.16 902,045.0 +3.57%
Oct, 2023 $89.24 $80.99 $8.25 787,112.0 +4.63%
Sep, 2023 $89.62 $83.94 $5.68 568,371.0 -5.56%
Aug, 2023 $90.00 $85.25 $4.75 866,501.0 -1.44%
Jul, 2023 $91.75 $86.08 $5.67 626,139.0 +4.21%
Jun, 2023 $91.12 $85.54 $5.58 885,665.0 -3.43%
May, 2023 $96.05 $88.78 $7.27 886,893.0 -3.62%
Apr, 2023 $95.74 $91.33 $4.41 758,358.0 +2.19%
Mar, 2023 $91.72 $82.03 $9.69 1,091,294.0 +9.00%
Feb, 2023 $92.55 $82.70 $9.85 780,386.0 -7.99%
Jan, 2023 $92.59 $88.33 $4.27 1,034,060.0 +1.93%

Abrdn Physical Precious Metals Basket Shares Etf Stock (GLTR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $90.49 $85.84 $4.65 1,153,039.0 +3.16%
Nov, 2022 $87.43 $77.57 $9.86 1,062,271.0 +9.66%
Oct, 2022 $86.52 $78.59 $7.93 1,188,373.0 -2.77%
Sep, 2022 $85.03 $78.70 $6.33 1,363,567.0 +0.22%
Aug, 2022 $87.88 $80.95 $6.93 1,007,367.0 -5.02%
Jul, 2022 $85.45 $79.75 $5.70 1,724,604.0 -0.12%
Jun, 2022 $90.61 $85.13 $5.48 1,287,877.0 -3.36%
May, 2022 $93.27 $85.68 $7.59 1,493,424.0 -4.89%
Apr, 2022 $100.2 $92.15 $8.06 1,539,713.0 -3.37%
Mar, 2022 $107.5 $93.21 $14.26 2,608,800.0 -0.59%
Feb, 2022 $99.59 $89.55 $10.04 1,312,483.0 +6.64%
Jan, 2022 $93.34 $86.76 $6.58 904,077.0 +1.33%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
Cap:     |  Volume (24h):