113.98
price up icon0.52%   0.59
after-market After Hours: 113.87 -0.11 -0.10%
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 21, 2024, is $113.98.
  • 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 120.85% to $113.98 now.
  • The 52-week high stock price for GLTR is $121.88, representing a 6.93% increase from the current share price, occurred on October 29, 2024.
  • The 52-week low stock price for GLTR is $85.39, indicating a -25.08% decrease from the current share price, occurred on February 13, 2024.
  • 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 21, 2024 $114.3 $113.5 $0.72 30,402.0 +0.52%
Nov 20, 2024 $114.1 $113.3 $0.7999 31,367.0 -0.14%
Nov 19, 2024 $113.6 $113.0 $0.6599 30,594.0 +0.89%
Nov 18, 2024 $112.7 $112.1 $0.685 46,457.0 +2.37%
Nov 15, 2024 $110.9 $109.8 $1.14 29,448.0 -0.33%
Nov 14, 2024 $110.6 $109.6 $1.04 34,502.0 +0.21%
Nov 13, 2024 $112.1 $110.1 $2.04 23,852.0 -1.33%
Nov 12, 2024 $111.9 $110.8 $1.13 66,663.0 -0.69%
Nov 11, 2024 $112.6 $111.3 $1.28 50,116.0 -2.02%
Nov 08, 2024 $115.7 $114.6 $1.13 23,143.0 -1.37%
Nov 07, 2024 $116.5 $115.4 $1.06 35,464.0 +1.68%
Nov 06, 2024 $115.1 $113.5 $1.51 54,624.0 -3.30%
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%

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 $109.6 $9.83 544,410.0 -3.90%
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
$178.77
price up icon 1.22%
exchange_traded_fund VUG
$403.95
price up icon 0.12%
exchange_traded_fund IJH
$65.73
price up icon 1.58%
exchange_traded_fund EFA
$77.26
price up icon 0.03%
exchange_traded_fund IWF
$393.72
price up icon 0.24%
exchange_traded_fund QQQ
$504.98
price up icon 0.36%
Cap:     |  Volume (24h):