Register for real-time alerts, custom portfolio, and market movers
GLTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 108.31 | 3.24 | 3.08% | 106.60 | 108.38 | 106.24 | 33,705 |
| May 16 2024 | 105.07 | -0.37 | -0.35% | 105.10 | 105.45 | 104.68 | 32,345 |
| May 15 2024 | 105.44 | 2.07 | 2.00% | 104.47 | 105.7089 | 103.48 | 28,400 |
| May 14 2024 | 103.37 | 1.22 | 1.19% | 102.76 | 103.4753 | 102.76 | 35,727 |
| May 13 2024 | 102.15 | -0.90 | -0.87% | 102.64 | 102.73 | 102.04 | 29,796 |
| May 10 2024 | 103.05 | 0.72 | 0.70% | 103.74 | 103.74 | 102.75 | 103,576 |
| May 09 2024 | 102.33 | 2.01 | 2.00% | 101.14 | 102.40 | 101.02 | 14,406 |
| May 08 2024 | 100.32 | -0.26 | -0.26% | 100.35 | 100.94 | 100.1901 | 29,140 |
| May 07 2024 | 100.58 | -0.27 | -0.27% | 100.85 | 101.2139 | 100.5575 | 10,263 |
| May 06 2024 | 100.85 | 1.65 | 1.66% | 100.75 | 101.2181 | 100.71 | 47,045 |
| May 03 2024 | 99.20 | -0.27 | -0.27% | 99.37 | 99.37 | 98.31 | 23,187 |
| May 02 2024 | 99.47 | -0.03 | -0.03% | 98.73 | 99.67 | 98.31 | 22,602 |
| May 01 2024 | 99.50 | 0.69 | 0.70% | 99.27 | 100.3699 | 99.0017 | 22,858 |
| Apr 30 2024 | 98.81 | -2.35 | -2.32% | 99.29 | 99.8199 | 98.81 | 24,444 |
| Apr 29 2024 | 101.16 | 0.12 | 0.12% | 101.14 | 101.62 | 100.511 | 20,753 |
| Apr 26 2024 | 101.04 | -0.03 | -0.03% | 101.13 | 101.51 | 100.57 | 19,332 |
| Apr 25 2024 | 101.07 | 0.59 | 0.59% | 100.32 | 101.36 | 100.32 | 23,635 |
| Apr 24 2024 | 100.48 | -0.34 | -0.34% | 100.82 | 101.3889 | 100.48 | 24,484 |
| Apr 23 2024 | 100.82 | -0.17 | -0.17% | 100.13 | 101.2714 | 100.13 | 74,076 |
| Apr 22 2024 | 100.99 | -3.07 | -2.95% | 101.27 | 101.89 | 100.94 | 33,493 |
| Apr 19 2024 | 104.06 | 0.43 | 0.41% | 103.35 | 104.705 | 103.35 | 56,673 |
| Apr 18 2024 | 103.63 | 0.07 | 0.07% | 104.31 | 104.43 | 103.445 | 32,932 |
| Apr 17 2024 | 103.56 | -0.28 | -0.27% | 104.29 | 104.7325 | 103.32 | 34,320 |
| Apr 16 2024 | 103.8372 | -0.96 | -0.92% | 103.91 | 104.2999 | 102.94 | 33,649 |
| Apr 15 2024 | 104.80 | 2.22 | 2.16% | 103.67 | 104.80 | 102.23 | 19,995 |
| Apr 12 2024 | 102.58 | -1.30 | -1.25% | 105.55 | 106.4699 | 102.423 | 24,008 |
| Apr 11 2024 | 103.88 | 1.81 | 1.77% | 102.82 | 103.95 | 102.1299 | 18,584 |
| Apr 10 2024 | 102.07 | -1.15 | -1.11% | 101.91 | 103.42 | 101.68 | 22,951 |
| Apr 09 2024 | 103.22 | 1.06 | 1.04% | 103.16 | 103.8199 | 102.25 | 31,727 |
| Apr 08 2024 | 102.16 | 1.16 | 1.14% | 101.89 | 102.4723 | 101.02 | 48,546 |
| Apr 05 2024 | 101.0047 | 1.63 | 1.65% | 99.56 | 101.29 | 99.54 | 18,638 |
| Apr 04 2024 | 99.37 | -0.67 | -0.67% | 99.57 | 100.57 | 99.2817 | 20,546 |
| Apr 03 2024 | 100.04 | 1.60 | 1.63% | 98.72 | 100.1269 | 98.62 | 23,410 |
| Apr 02 2024 | 98.4386 | 2.10 | 2.18% | 97.48 | 98.66 | 97.3765 | 66,407 |
| Apr 01 2024 | 96.34 | 0.84 | 0.88% | 96.74 | 96.92 | 95.62 | 36,197 |
| Mar 28 2024 | 95.50 | 1.15 | 1.22% | 95.05 | 95.7618 | 94.77 | 16,645 |
| Mar 27 2024 | 94.35 | 0.46 | 0.49% | 93.97 | 94.4799 | 93.97 | 21,741 |
| Mar 26 2024 | 93.89 | -0.07 | -0.07% | 94.52 | 94.52 | 93.83 | 14,960 |
| Mar 25 2024 | 93.96 | 0.34 | 0.36% | 94.03 | 94.7099 | 93.87 | 15,764 |
| Mar 22 2024 | 93.62 | -0.79 | -0.84% | 94.25 | 94.56 | 93.515 | 16,690 |
| Mar 21 2024 | 94.41 | -0.79 | -0.83% | 95.61 | 95.61 | 93.935 | 17,760 |
| Mar 20 2024 | 95.20 | 1.41 | 1.50% | 93.50 | 95.49 | 93.50 | 19,209 |
| Mar 19 2024 | 93.79 | -0.49 | -0.52% | 92.96 | 93.8399 | 92.96 | 25,378 |
| Mar 18 2024 | 94.28 | -0.41 | -0.43% | 94.55 | 94.67 | 94.045 | 22,326 |
| Mar 15 2024 | 94.69 | 0.32 | 0.34% | 94.69 | 95.275 | 94.62 | 12,850 |
| Mar 14 2024 | 94.37 | -0.33 | -0.35% | 94.74 | 94.80 | 94.1268 | 26,672 |
| Mar 13 2024 | 94.70 | 1.41 | 1.51% | 94.29 | 95.04 | 93.955 | 36,227 |
| Mar 12 2024 | 93.29 | -1.05 | -1.11% | 93.60 | 93.8099 | 93.11 | 24,071 |
| Mar 11 2024 | 94.34 | 0.46 | 0.49% | 94.31 | 94.69 | 94.11 | 41,076 |
| Mar 08 2024 | 93.88 | 0.43 | 0.46% | 93.82 | 94.6991 | 93.4934 | 17,066 |
| Mar 07 2024 | 93.45 | 0.41 | 0.44% | 93.42 | 93.70 | 93.22 | 17,927 |
| Mar 06 2024 | 93.04 | 1.63 | 1.78% | 92.35 | 93.2945 | 92.32 | 32,424 |
| Mar 05 2024 | 91.41 | -0.01 | -0.01% | 91.90 | 92.048 | 91.2801 | 74,186 |
| Mar 04 2024 | 91.42 | 1.70 | 1.89% | 90.31 | 91.665 | 90.28 | 33,526 |
| Mar 01 2024 | 89.72 | 1.62 | 1.84% | 88.34 | 89.9725 | 88.1219 | 25,806 |
| Feb 29 2024 | 88.10 | 0.72 | 0.82% | 88.14 | 88.3688 | 87.861 | 24,720 |
| Feb 28 2024 | 87.38 | -0.08 | -0.09% | 87.26 | 87.5459 | 87.22 | 35,440 |
| Feb 27 2024 | 87.46 | -0.20 | -0.23% | 87.85 | 87.91 | 87.4392 | 23,550 |
| Feb 26 2024 | 87.66 | -0.76 | -0.86% | 87.61 | 87.7904 | 87.38 | 45,312 |
| Feb 23 2024 | 88.42 | 0.75 | 0.86% | 87.83 | 88.74 | 87.79 | 24,738 |
| Feb 22 2024 | 87.67 | -0.16 | -0.18% | 87.72 | 87.94 | 87.67 | 21,157 |
| Feb 21 2024 | 87.83 | -0.21 | -0.24% | 88.20 | 88.20 | 87.5712 | 28,238 |
| Feb 20 2024 | 88.04 | 0.05 | 0.06% | 88.34 | 88.5658 | 87.99 | 45,901 |
