© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
abrdn Physical Precious Metals Basket Shares ETF (GLTR) stock surged +0.87%, trading at $196.74 on AMEX, up from the previous close of $195.05. The stock opened at $198.58, fluctuating between $196.13 and $198.75 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 198.58 | 198.75 | 196.13 | 196.74 | 23.61K |
| Sep 10, 2026 | 197.06 | 198.12 | 194.78 | 195.05 | 69.15K |
| Sep 09, 2026 | 202.97 | 203.41 | 200.25 | 201.51 | 56.99K |
| Sep 08, 2026 | 200.35 | 200.96 | 198.45 | 198.63 | 83.84K |
| Sep 04, 2026 | 200.15 | 201.92 | 200.15 | 201.51 | 38.41K |
| Sep 03, 2026 | 202.62 | 204.89 | 201.51 | 203.51 | 31.7K |
| Sep 02, 2026 | 197.47 | 198.94 | 197.37 | 198.84 | 34.56K |
| Sep 01, 2026 | 197.16 | 198.35 | 195.51 | 195.51 | 81.69K |
| Aug 31, 2026 | 202.09 | 202.33 | 200.30 | 201.91 | 47.42K |
| Aug 28, 2026 | 211.12 | 212.00 | 202.00 | 202.48 | 42.06K |
| Aug 27, 2026 | 207.32 | 209.73 | 205.83 | 209.29 | 52.09K |
| Aug 26, 2026 | 208.09 | 208.75 | 206.31 | 207.46 | 57.59K |
| Aug 25, 2026 | 207.03 | 210.65 | 206.78 | 210.24 | 61.29K |
| Aug 24, 2026 | 211.33 | 211.72 | 208.76 | 210.01 | 63.29K |
| Aug 21, 2026 | 208.96 | 210.26 | 208.40 | 209.62 | 111.76K |
| Aug 20, 2026 | 202.57 | 206.75 | 202.50 | 205.83 | 58.26K |
| Aug 19, 2026 | 200.54 | 203.56 | 200.14 | 203.43 | 59.7K |
| Aug 18, 2026 | 198.13 | 199.10 | 195.19 | 195.23 | 72.98K |
| Aug 17, 2026 | 198.68 | 201.13 | 198.48 | 200.28 | 72.7K |
| Aug 14, 2026 | 198.19 | 199.07 | 197.53 | 197.79 | 35.37K |
No Data
| Employees | N/A |
| Beta | N/A |
| Sales or Revenue | N/A |
| 5Y Sales Change% | N/A |
| Fiscal Year Ends | N/A |
| Sector | N/A |
| Industry | N/A |