Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

abrdn Physical Precious Metals Basket Shares ETF (NY: GLTR )

120.93 -1.53 (-1.25%)

Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	123.20	123.35	120.62	120.93	24,762	-1.53(-1.25%)
Feb 13, 2025	121.97	122.58	121.44	122.46	42,389	+1.02(+0.84%)
Feb 12, 2025	120.97	121.79	120.82	121.44	25,743	+0.43(+0.36%)
Feb 11, 2025	121.04	121.36	120.71	121.01	22,448	-0.51(-0.42%)
Feb 10, 2025	121.49	121.73	121.22	121.52	115,811	+1.62(+1.35%)
Feb 07, 2025	121.07	121.41	119.79	119.90	28,043	-0.39(-0.32%)
Feb 06, 2025	120.40	120.40	119.13	120.29	21,732	-0.11(-0.09%)
Feb 05, 2025	120.73	121.24	120.40	120.40	31,032	+0.71(+0.59%)
Feb 04, 2025	119.53	120.11	119.26	119.69	35,794	+1.30(+1.10%)
Feb 03, 2025	118.64	118.98	117.84	118.39	41,374	+0.40(+0.34%)
Jan 31, 2025	118.47	118.57	117.64	117.99	48,825	+0.06(+0.05%)
Jan 30, 2025	117.33	118.13	117.33	117.93	14,852	+2.11(+1.82%)
Jan 29, 2025	115.98	116.17	115.19	115.82	17,469	+0.39(+0.34%)
Jan 28, 2025	114.77	115.78	114.77	115.43	17,193	+0.87(+0.76%)
Jan 27, 2025	114.96	115.34	113.89	114.56	17,695	-1.62(-1.39%)
Jan 24, 2025	116.15	116.78	116.15	116.18	25,482	+0.69(+0.60%)
Jan 23, 2025	115.42	115.73	115.00	115.49	24,651	-0.49(-0.42%)
Jan 22, 2025	115.83	116.14	115.50	115.98	25,532	+0.58(+0.50%)
Jan 21, 2025	114.76	115.54	114.76	115.40	46,337	+1.64(+1.44%)
Jan 17, 2025	113.87	114.32	113.56	113.76	28,550	-0.75(-0.65%)
Jan 16, 2025	114.66	114.90	114.36	114.51	43,604	+0.52(+0.46%)
Jan 15, 2025	113.50	114.12	112.99	113.99	34,673	+1.39(+1.23%)
Jan 14, 2025	112.14	112.62	111.97	112.60	43,264	+0.50(+0.45%)
Jan 13, 2025	112.28	112.28	111.61	112.10	34,495	-1.43(-1.26%)
Jan 10, 2025	114.08	114.33	113.25	113.53	41,383	+1.16(+1.03%)
Jan 08, 2025	112.59	112.76	111.82	112.37	22,349	+0.39(+0.35%)
Jan 07, 2025	112.73	112.73	111.75	111.98	28,829	+0.74(+0.67%)
Jan 06, 2025	111.02	111.82	111.02	111.24	36,819	+0.05(+0.04%)
Jan 03, 2025	111.54	111.78	111.12	111.19	20,048	-0.49(-0.44%)
Jan 02, 2025	111.11	111.69	110.98	111.68	22,900	+1.88(+1.71%)
Dec 31, 2024				109.80	0	+0.34(+0.31%)
Dec 30, 2024	110.20	110.20	108.79	109.46	55,980	-0.78(-0.71%)
Dec 27, 2024	110.23	110.73	110.00	110.24	102,178	-1.03(-0.93%)
Dec 26, 2024	110.66	111.36	110.66	111.27	10,850	+0.63(+0.57%)
Dec 24, 2024	110.55	110.86	110.30	110.64	4,433	+0.08(+0.07%)
Dec 23, 2024	110.62	110.66	110.21	110.56	30,084	+0.00(+0.00%)
Dec 20, 2024	110.17	110.99	109.98	110.56	23,702	+1.17(+1.07%)
Dec 19, 2024	109.49	109.51	108.71	109.39	52,967	-0.06(-0.05%)
Dec 18, 2024	112.21	112.21	109.42	109.45	27,529	-2.86(-2.54%)
Dec 17, 2024	112.28	112.39	111.58	112.31	17,523	-0.33(-0.30%)
Dec 16, 2024	112.93	112.93	112.47	112.64	20,314	+0.30(+0.27%)
Dec 13, 2024	112.60	112.93	112.27	112.34	33,171	-1.59(-1.40%)
Dec 12, 2024	114.58	114.68	113.67	113.93	79,269	-2.00(-1.73%)
Dec 11, 2024	115.64	116.33	115.23	115.93	28,824	+0.81(+0.70%)
Dec 10, 2024	115.20	115.53	114.98	115.12	38,623	+0.94(+0.82%)
Dec 09, 2024	114.37	115.31	114.08	114.18	19,667	+1.70(+1.51%)
Dec 06, 2024	112.54	113.21	112.37	112.48	15,782	-0.42(-0.37%)
Dec 05, 2024	113.78	113.78	112.39	112.90	12,779	-0.67(-0.59%)
Dec 04, 2024	113.33	113.88	113.33	113.57	20,234	+0.54(+0.48%)
Dec 03, 2024	113.92	113.92	112.70	113.03	24,552	+0.79(+0.70%)

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

Search Hotels in Sausalito

Find A Business

or Browse Listings

abrdn Physical Precious Metals Basket Shares ETF (NY: GLTR )

Historical Prices