Indicators

Physical Precious Metals Basket ETF (NY: GLTR )

103.99 -1.25 (-1.19%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	82.20	82.20	78.86	80.00	172,000	-4.67(-5.52%)
Feb 27, 2020	84.85	85.11	84.25	84.67	80,859	+0.41(+0.48%)
Feb 26, 2020	84.06	84.82	83.45	84.26	40,149	+0.56(+0.67%)
Feb 25, 2020	84.85	85.05	83.70	83.70	52,523	-1.43(-1.68%)
Feb 24, 2020	86.23	86.26	84.89	85.13	105,774	+0.08(+0.09%)
Feb 21, 2020	84.89	85.23	84.78	85.05	44,900	+0.95(+1.13%)
Feb 20, 2020	84.04	84.37	83.78	84.10	33,994	-0.30(-0.35%)
Feb 19, 2020	84.15	84.40	83.39	84.40	68,692	+1.40(+1.69%)
Feb 18, 2020	81.71	83.10	81.71	83.00	38,470	+2.03(+2.51%)
Feb 14, 2020	81.05	81.05	80.70	80.97	21,200	+0.29(+0.36%)
Feb 13, 2020	80.50	80.73	80.41	80.68	34,889	+0.68(+0.85%)
Feb 12, 2020	79.74	80.13	79.48	80.00	29,757	+0.13(+0.17%)
Feb 11, 2020	80.04	80.07	79.67	79.87	28,462	-0.48(-0.60%)
Feb 10, 2020	80.30	80.38	80.07	80.35	26,993	+0.46(+0.57%)
Feb 07, 2020	79.97	80.07	79.47	79.89	36,600	-0.13(-0.16%)
Feb 06, 2020	80.54	80.54	79.74	80.02	18,618	-0.07(-0.09%)
Feb 05, 2020	80.14	80.19	79.98	80.09	20,818	+0.03(+0.04%)
Feb 04, 2020	80.08	80.08	79.65	80.06	20,273	+0.06(+0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.