Quantcast

ETFS Physical Precious Metal Basket Shares ETF Historical Stock Prices

(ETF)
GLTR 
$63.19
*  
1.46
2.26%
Get GLTR Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading GLTR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAR-2018 TO 15-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 63.60 63.91 62.9285 63.19 64,555
06/15/2018 63.88 63.91 62.9285 63.19 64,555
06/14/2018 64.71 64.9 64.5526 64.65 36,324
06/13/2018 64.25 64.51 63.93 64.47 35,562
06/12/2018 64.22 64.346 64.08 64.16 20,566
06/11/2018 64.27 64.39 64.27 64.37 11,900
06/08/2018 64.17 64.17 63.98 64.1299 7,815
06/07/2018 64.2 64.281 63.91 63.96 28,185
06/06/2018 63.99 64.16 63.88 64 19,961
06/05/2018 63.39 63.74 63.2641 63.59 20,487
06/04/2018 63.76 63.79 63.37 63.37 409,840
06/01/2018 63.49 63.74 63.4208 63.49 187,312
05/31/2018 63.76 63.9598 63.61 63.64 171,365
05/30/2018 63.64 63.8291 63.5423 63.8 173,854
05/29/2018 63.47 63.8 63.44 63.5601 169,466
05/25/2018 63.94 63.9799 63.66 63.66 18,530
05/24/2018 63.75 64.0899 63.7299 63.98 19,640
05/23/2018 63.19 63.5499 63.16 63.44 30,492
05/22/2018 63.87 63.87 63.57 63.5952 10,459
05/21/2018 63.31 63.5561 63.161 63.5561 18,939
05/18/2018 63.17 63.36 63.165 63.26 29,350
05/17/2018 63.36 63.3951 63.2581 63.288 14,100
05/16/2018 63.24 63.4384 63.0998 63.28 9,124
05/15/2018 63.29 63.29 63.11 63.2152 26,822
05/14/2018 64.63 64.6799 64.19 64.25 18,706
05/11/2018 64.95 64.96 64.542 64.56 24,939
05/10/2018 64.69 64.78 64.49 64.749 36,786
05/09/2018 64.12 64.35 64.0157 64.03 13,602
05/08/2018 63.89 64.16 63.6834 64.0897 28,453
05/07/2018 64.07 64.1522 64.0001 64.0426 23,592
05/04/2018 63.72 64.09 63.72 64.075 18,164
05/03/2018 64.11 64.1424 63.81 63.8597 19,044
05/02/2018 63.71 64 63.54 63.5806 18,514
05/01/2018 63.43 63.43 63.11 63.29 82,450
04/30/2018 63.7 64.07 63.6001 63.86 50,954
04/27/2018 64.37 64.47 64.2634 64.42 8,240
04/26/2018 64.59 64.64 64.2 64.2892 28,080
04/25/2018 64.4 64.45 64.27 64.41 47,008
04/24/2018 64.66 64.9843 64.66 64.9657 29,815
04/23/2018 64.83 64.89 64.5815 64.6798 26,083
04/20/2018 65.85 66.01 65.79 65.83 34,184
04/19/2018 66.36 66.4896 66.005 66.2801 44,047
04/18/2018 66.47 66.569 66.2697 66.33 38,452
04/17/2018 65.31 65.75 65.3 65.7 16,236
04/16/2018 65.56 65.645 65.42 65.47 15,926
04/13/2018 65.14 65.39 65.1283 65.31 16,032
04/12/2018 64.93 64.93 64.69 64.74 26,201
04/11/2018 65.31 66 65.2848 65.39 23,010
04/10/2018 64.96 65.02 64.79 64.9443 26,792
04/09/2018 64.48 64.72 64.33 64.65 14,600
04/06/2018 64.33 64.34 64.05 64.17 26,462
04/05/2018 63.77 64.1405 63.77 64.002 33,703
04/04/2018 64.56 64.56 64.2 64.26 20,055
04/03/2018 65.07 65.07 64.24 64.39 14,733
04/02/2018 64.78 65.0224 64.7 64.95 24,817
03/29/2018 64.19 64.28 64.0683 64.28 19,584
03/28/2018 64.68 64.7 64.2483 64.36 12,155
03/27/2018 65.24 65.25 65.07 65.18 12,967
03/26/2018 65.58 65.8683 65.58 65.67 35,501
03/23/2018 65.54 65.541 65.27 65.27 14,230
03/22/2018 64.79 64.87 64.53 64.69 24,278
03/21/2018 64.58 65.2299 64.4 65.1883 20,051
03/20/2018 63.9976 63.9997 63.721 63.9 25,389
03/19/2018 64.23 64.4136 64.1 64.32 18,602
03/16/2018 64.35 64.35 64.01 64.2044 15,586
03/15/2018 64.55 64.55 64.3134 64.37 17,467
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GLTR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio