Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13 2025 | 112.10 | -1.43 | -1.26% | 112.28 | 112.37 | 111.6108 | 34,495 |
| Jan 10 2025 | 113.53 | 1.16 | 1.03% | 114.08 | 114.3279 | 113.25 | 41,215 |
| Jan 08 2025 | 112.37 | 0.39 | 0.35% | 112.59 | 112.7619 | 111.82 | 21,595 |
| Jan 07 2025 | 111.98 | 0.74 | 0.67% | 112.73 | 112.73 | 111.755 | 27,804 |
| Jan 06 2025 | 111.24 | 0.05 | 0.04% | 111.02 | 111.82 | 111.02 | 36,586 |
| Jan 03 2025 | 111.1943 | -0.49 | -0.43% | 111.54 | 111.78 | 111.124 | 20,048 |
| Jan 02 2025 | 111.68 | 1.88 | 1.71% | 111.11 | 111.69 | 110.9801 | 22,900 |
| Dec 31 2024 | 109.80 | 0.34 | 0.31% | 109.28 | 110.11 | 109.28 | 41,419 |
| Dec 30 2024 | 109.46 | -0.78 | -0.71% | 110.20 | 110.20 | 108.7893 | 55,800 |
| Dec 27 2024 | 110.24 | -1.03 | -0.93% | 110.23 | 110.73 | 110.00 | 102,177 |
| Dec 26 2024 | 111.27 | 0.63 | 0.57% | 110.66 | 111.3641 | 110.66 | 10,850 |
| Dec 24 2024 | 110.64 | 0.08 | 0.07% | 110.55 | 110.8638 | 110.3001 | 4,433 |
| Dec 23 2024 | 110.56 | 0.00 | 0.00% | 110.62 | 110.6585 | 110.21 | 30,084 |
| Dec 20 2024 | 110.56 | 1.25 | 1.14% | 110.17 | 110.99 | 109.98 | 23,702 |
| Dec 19 2024 | 109.31 | -0.14 | -0.13% | 109.49 | 109.51 | 108.71 | 54,022 |
| Dec 18 2024 | 109.45 | -2.85 | -2.54% | 112.21 | 112.21 | 109.4157 | 26,934 |
| Dec 17 2024 | 112.3047 | -0.34 | -0.30% | 112.28 | 112.3948 | 111.58 | 17,523 |
| Dec 16 2024 | 112.64 | 0.30 | 0.27% | 112.93 | 112.93 | 112.4754 | 20,314 |
| Dec 13 2024 | 112.34 | -1.59 | -1.40% | 112.60 | 112.93 | 112.27 | 32,626 |
| Dec 12 2024 | 113.93 | -2.00 | -1.73% | 114.58 | 114.6799 | 113.67 | 79,122 |
| Dec 11 2024 | 115.93 | 0.81 | 0.70% | 115.64 | 116.3333 | 115.23 | 28,622 |
| Dec 10 2024 | 115.12 | 0.94 | 0.82% | 115.20 | 115.53 | 114.98 | 38,499 |
| Dec 09 2024 | 114.18 | 1.70 | 1.51% | 114.37 | 115.31 | 114.08 | 19,056 |
| Dec 06 2024 | 112.48 | -0.42 | -0.37% | 112.54 | 113.2098 | 112.3729 | 15,246 |
| Dec 05 2024 | 112.90 | -0.67 | -0.59% | 113.78 | 113.78 | 112.39 | 12,779 |
| Dec 04 2024 | 113.57 | 0.54 | 0.48% | 113.33 | 113.875 | 113.33 | 20,234 |
| Dec 03 2024 | 113.0312 | 0.79 | 0.70% | 113.92 | 113.92 | 112.70 | 24,552 |
| Dec 02 2024 | 112.24 | -1.01 | -0.89% | 112.83 | 112.83 | 112.112 | 20,735 |
| Nov 29 2024 | 113.25 | 1.41 | 1.26% | 113.00 | 113.2653 | 112.78 | 9,474 |
| Nov 27 2024 | 111.84 | -0.25 | -0.22% | 112.59 | 112.6856 | 111.69 | 53,094 |
| Nov 26 2024 | 112.09 | 0.16 | 0.14% | 112.06 | 112.3113 | 111.0101 | 43,836 |
| Nov 25 2024 | 111.9313 | -3.35 | -2.91% | 112.69 | 112.69 | 111.53 | 23,437 |
| Nov 22 2024 | 115.2805 | 1.30 | 1.14% | 114.47 | 115.55 | 114.47 | 18,024 |
| Nov 21 2024 | 113.98 | 0.59 | 0.52% | 114.26 | 114.26 | 113.54 | 30,402 |
| Nov 20 2024 | 113.39 | -0.16 | -0.14% | 114.10 | 114.10 | 113.3001 | 31,212 |
| Nov 19 2024 | 113.55 | 1.00 | 0.89% | 113.27 | 113.61 | 112.9501 | 30,442 |
| Nov 18 2024 | 112.55 | 2.61 | 2.37% | 112.06 | 112.745 | 112.06 | 46,329 |
| Nov 15 2024 | 109.94 | -0.36 | -0.33% | 110.90 | 110.90 | 109.76 | 29,471 |
| Nov 14 2024 | 110.30 | 0.23 | 0.21% | 109.70 | 110.62 | 109.58 | 34,388 |
| Nov 13 2024 | 110.07 | -1.48 | -1.33% | 112.11 | 112.11 | 110.07 | 23,852 |
| Nov 12 2024 | 111.55 | -0.78 | -0.69% | 111.93 | 111.93 | 110.80 | 66,536 |
| Nov 11 2024 | 112.33 | -2.32 | -2.02% | 112.63 | 112.63 | 111.3496 | 49,964 |
| Nov 08 2024 | 114.65 | -1.59 | -1.37% | 115.73 | 115.73 | 114.60 | 23,143 |
| Nov 07 2024 | 116.2402 | 1.92 | 1.68% | 115.62 | 116.485 | 115.4221 | 35,464 |
| Nov 06 2024 | 114.32 | -3.90 | -3.30% | 113.85 | 115.057 | 113.5443 | 51,534 |
| Nov 05 2024 | 118.22 | 0.22 | 0.19% | 119.01 | 119.01 | 118.07 | 15,679 |
| Nov 04 2024 | 118.00 | 0.12 | 0.10% | 118.35 | 118.38 | 117.54 | 24,771 |
| Nov 01 2024 | 117.88 | -0.73 | -0.61% | 119.33 | 119.4099 | 117.8314 | 16,827 |
| Oct 31 2024 | 118.605 | -2.42 | -2.00% | 120.13 | 120.13 | 118.03 | 24,529 |
| Oct 30 2024 | 121.02 | -0.74 | -0.61% | 121.20 | 121.372 | 120.29 | 20,399 |
| Oct 29 2024 | 121.76 | 1.49 | 1.24% | 121.31 | 121.8799 | 121.1301 | 26,023 |
| Oct 28 2024 | 120.27 | 0.34 | 0.28% | 120.00 | 120.54 | 119.9744 | 29,328 |
| Oct 25 2024 | 119.93 | 0.24 | 0.20% | 119.55 | 120.33 | 119.32 | 25,925 |
| Oct 24 2024 | 119.69 | 1.10 | 0.93% | 120.08 | 120.32 | 118.953 | 29,271 |
| Oct 23 2024 | 118.59 | -2.19 | -1.81% | 119.75 | 119.75 | 118.07 | 28,993 |
| Oct 22 2024 | 120.78 | 2.05 | 1.73% | 120.11 | 120.7899 | 119.7726 | 40,941 |
| Oct 21 2024 | 118.73 | -0.02 | -0.02% | 119.86 | 119.90 | 118.3755 | 25,456 |
| Oct 18 2024 | 118.75 | 3.02 | 2.61% | 117.00 | 118.8099 | 117.00 | 41,265 |
| Oct 17 2024 | 115.73 | 0.57 | 0.50% | 115.39 | 116.10 | 115.23 | 24,586 |
| Oct 16 2024 | 115.1571 | 0.76 | 0.66% | 115.60 | 115.92 | 114.80 | 19,005 |
