Register for real-time alerts, custom portfolio, and market movers
GLTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 3,101.00 | -4.00 | -0.13% | 3,101.50 | 3,106.50 | 3,095.50 | 3,679 |
| May 24 2024 | 3,105.00 | -2.00 | -0.06% | 3,109.00 | 3,114.25 | 3,098.50 | 3,793 |
| May 23 2024 | 3,107.00 | -3.00 | -0.10% | 3,116.50 | 3,130.25 | 3,102.00 | 5,632 |
| May 22 2024 | 3,110.00 | -24.50 | -0.78% | 3,110.50 | 3,117.50 | 3,105.75 | 20,907 |
| May 21 2024 | 3,134.50 | 9.50 | 0.30% | 3,131.00 | 3,139.00 | 3,125.25 | 17,653 |
| May 20 2024 | 3,125.00 | -13.50 | -0.43% | 3,136.00 | 3,136.00 | 3,123.00 | 2,154 |
| May 17 2024 | 3,138.50 | -15.25 | -0.48% | 3,143.50 | 3,143.75 | 3,136.00 | 17,544 |
| May 16 2024 | 3,153.75 | -1.25 | -0.04% | 3,155.00 | 3,157.75 | 3,149.75 | 19,082 |
| May 15 2024 | 3,155.00 | 33.00 | 1.06% | 3,155.00 | 3,155.00 | 3,155.00 | 1,666 |
| May 14 2024 | 3,122.00 | 0.50 | 0.02% | 3,122.00 | 3,133.00 | 3,111.00 | 4,527 |
| May 13 2024 | 3,121.50 | -1.75 | -0.06% | 3,128.50 | 3,139.50 | 3,121.25 | 4,041 |
| May 10 2024 | 3,123.25 | -6.25 | -0.20% | 3,134.50 | 3,139.25 | 3,122.25 | 4,000 |
| May 09 2024 | 3,129.50 | -2.00 | -0.06% | 3,131.50 | 3,131.50 | 3,128.50 | 2,987 |
| May 08 2024 | 3,131.50 | -0.50 | -0.02% | 3,130.00 | 3,137.50 | 3,125.25 | 3,973 |
| May 07 2024 | 3,132.00 | 31.00 | 1.00% | 3,127.00 | 3,135.75 | 3,127.00 | 7,353 |
| May 03 2024 | 3,101.00 | 15.50 | 0.50% | 3,092.00 | 3,120.25 | 3,082.00 | 1,864 |
| May 02 2024 | 3,085.50 | 17.75 | 0.58% | 3,085.50 | 3,097.00 | 3,063.25 | 2,081 |
| May 01 2024 | 3,067.75 | -5.75 | -0.19% | 3,063.50 | 3,079.50 | 3,061.25 | 7,978 |
| Apr 30 2024 | 3,073.50 | -12.50 | -0.41% | 3,086.00 | 3,094.00 | 3,070.00 | 4,545 |
| Apr 29 2024 | 3,086.00 | 8.75 | 0.28% | 3,083.50 | 3,092.50 | 3,076.50 | 34,959 |
| Apr 26 2024 | 3,077.25 | 8.25 | 0.27% | 3,074.50 | 3,087.25 | 3,069.75 | 1,049 |
| Apr 25 2024 | 3,069.00 | -4.50 | -0.15% | 3,078.00 | 3,081.50 | 3,058.50 | 4,684 |
| Apr 24 2024 | 3,073.50 | -19.50 | -0.63% | 3,087.50 | 3,095.50 | 3,066.75 | 3,669 |
| Apr 23 2024 | 3,093.00 | -13.00 | -0.42% | 3,100.00 | 3,113.75 | 3,085.25 | 3,747 |
| Apr 22 2024 | 3,106.00 | 10.25 | 0.33% | 3,092.00 | 3,106.75 | 3,088.75 | 1,637 |
| Apr 19 2024 | 3,095.75 | 4.25 | 0.14% | 3,099.00 | 3,102.00 | 3,081.75 | 2,961 |
| Apr 18 2024 | 3,091.50 | 3.50 | 0.11% | 3,102.00 | 3,109.25 | 3,089.50 | 6,608 |
| Apr 17 2024 | 3,088.00 | 6.50 | 0.21% | 3,075.00 | 3,093.50 | 3,073.00 | 7,197 |
| Apr 16 2024 | 3,081.50 | -11.00 | -0.36% | 3,087.00 | 3,096.25 | 3,070.00 | 3,989 |
| Apr 15 2024 | 3,092.50 | -26.00 | -0.83% | 3,108.50 | 3,111.00 | 3,086.75 | 58,809 |
| Apr 12 2024 | 3,118.50 | 19.50 | 0.63% | 3,105.50 | 3,132.25 | 3,103.75 | 12,922 |
| Apr 11 2024 | 3,099.00 | -21.25 | -0.68% | 3,106.50 | 3,117.25 | 3,095.00 | 7,045 |
| Apr 10 2024 | 3,120.25 | -28.25 | -0.90% | 3,147.00 | 3,157.50 | 3,115.25 | 18,992 |
| Apr 09 2024 | 3,148.50 | 20.25 | 0.65% | 3,134.00 | 3,151.00 | 3,132.25 | 4,128 |
| Apr 08 2024 | 3,128.25 | -4.50 | -0.14% | 3,125.00 | 3,131.75 | 3,117.25 | 6,455 |
| Apr 05 2024 | 3,132.75 | -15.25 | -0.48% | 3,150.00 | 3,151.00 | 3,123.75 | 1,662 |
| Apr 04 2024 | 3,148.00 | 15.25 | 0.49% | 3,145.00 | 3,160.50 | 3,137.25 | 2,872 |
| Apr 03 2024 | 3,132.75 | 4.50 | 0.14% | 3,144.00 | 3,144.00 | 3,118.75 | 17,547 |
| Apr 02 2024 | 3,128.25 | -44.00 | -1.39% | 3,155.00 | 3,155.00 | 3,121.00 | 1,716 |
| Mar 28 2024 | 3,172.25 | 1.50 | 0.05% | 3,166.50 | 3,177.25 | 3,159.00 | 8,519 |
| Mar 27 2024 | 3,170.75 | 8.75 | 0.28% | 3,162.50 | 3,175.00 | 3,158.00 | 4,191 |
| Mar 26 2024 | 3,162.00 | 12.00 | 0.38% | 3,154.50 | 3,169.50 | 3,152.75 | 2,161 |
| Mar 25 2024 | 3,150.00 | -17.50 | -0.55% | 3,158.50 | 3,160.50 | 3,147.00 | 6,206 |
| Mar 22 2024 | 3,167.50 | 12.50 | 0.40% | 3,165.00 | 3,176.50 | 3,160.25 | 2,176 |
| Mar 21 2024 | 3,155.00 | 4.00 | 0.13% | 3,156.00 | 3,178.00 | 3,142.50 | 1,739 |
| Mar 20 2024 | 3,151.00 | 12.50 | 0.40% | 3,154.50 | 3,159.75 | 3,144.50 | 2,283 |
| Mar 19 2024 | 3,138.50 | 4.50 | 0.14% | 3,142.50 | 3,147.75 | 3,134.00 | 4,529 |
| Mar 18 2024 | 3,134.00 | 6.00 | 0.19% | 3,134.00 | 3,141.75 | 3,125.50 | 2,492 |
| Mar 15 2024 | 3,128.00 | -4.50 | -0.14% | 3,129.50 | 3,136.75 | 3,117.75 | 6,873 |
| Mar 14 2024 | 3,132.50 | -18.50 | -0.59% | 3,149.50 | 3,160.00 | 3,128.75 | 1,327 |
| Mar 13 2024 | 3,151.00 | -17.00 | -0.54% | 3,171.50 | 3,174.75 | 3,147.75 | 27,257 |
| Mar 12 2024 | 3,168.00 | 4.00 | 0.13% | 3,171.00 | 3,191.75 | 3,163.75 | 4,332 |
| Mar 11 2024 | 3,164.00 | 3.00 | 0.09% | 3,172.00 | 3,175.00 | 3,153.75 | 4,124 |
| Mar 08 2024 | 3,161.00 | 2.00 | 0.06% | 3,167.50 | 3,177.50 | 3,152.00 | 2,271 |
| Mar 07 2024 | 3,159.00 | 6.50 | 0.21% | 3,147.50 | 3,175.75 | 3,139.50 | 5,117 |
| Mar 06 2024 | 3,152.50 | 5.00 | 0.16% | 3,143.00 | 3,162.25 | 3,133.75 | 2,972 |
| Mar 05 2024 | 3,147.50 | 25.50 | 0.82% | 3,128.50 | 3,155.25 | 3,122.75 | 16,834 |
| Mar 04 2024 | 3,122.00 | -0.25 | -0.01% | 3,124.50 | 3,130.25 | 3,112.25 | 3,142 |
| Mar 01 2024 | 3,122.25 | 4.50 | 0.14% | 3,122.25 | 3,122.25 | 3,122.25 | 836 |
| Feb 29 2024 | 3,117.75 | 22.75 | 0.74% | 3,117.75 | 3,117.75 | 3,117.75 | 759 |
