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

Markets:

Overview

News

Currencies

International

Treasuries

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

187.27 +5.40 (+2.97%)

Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	186.66	186.66	179.73	181.87	177,859	-5.93(-3.16%)
Oct 16, 2025	184.89	188.28	183.89	187.80	214,111	-0.87(-0.46%)
Oct 15, 2025	182.79	189.18	181.87	188.67	196,073	+9.04(+5.03%)
Oct 14, 2025	177.42	180.73	177.10	179.63	210,163	+0.38(+0.21%)
Oct 13, 2025	178.29	179.46	177.31	179.25	144,775	+5.20(+2.99%)
Oct 10, 2025	174.07	174.99	172.77	174.05	237,575	+1.85(+1.07%)
Oct 09, 2025	176.51	176.52	170.67	172.20	151,926	-2.31(-1.32%)
Oct 08, 2025	173.83	175.21		174.51	140,173	+3.98(+2.33%)
Oct 07, 2025	171.28	171.44	169.56	170.53	101,493	-0.17(-0.10%)
Oct 06, 2025	169.70	171.09	169.70	170.70	108,178	+3.01(+1.79%)
Oct 03, 2025	167.54	168.30	166.60	167.69	107,336	+2.21(+1.34%)
Oct 02, 2025	167.77	167.99	163.45	165.48	97,553	-0.78(-0.47%)
Oct 01, 2025	166.44	167.13	165.76	166.26	83,035	+0.81(+0.49%)
Sep 30, 2025	163.81	165.56	163.37	165.45	118,557	+0.50(+0.30%)
Sep 29, 2025	164.69	165.29	164.31	164.95	231,804	+2.47(+1.52%)
Sep 26, 2025	161.32	163.40	161.25	162.48	45,096	+1.63(+1.01%)
Sep 25, 2025	159.79	161.04	159.13	160.85	46,071	+2.34(+1.48%)
Sep 24, 2025	159.99	159.99	157.94	158.51	47,723	-1.19(-0.75%)
Sep 23, 2025	160.60	160.79	159.18	159.70	50,238	+0.81(+0.51%)
Sep 22, 2025	157.49	159.04	157.16	158.89	79,663	+2.93(+1.88%)
Sep 19, 2025	153.98	155.96	153.98	155.96	31,839	+2.40(+1.56%)
Sep 18, 2025	153.59	153.64	152.66	153.56	57,386	-0.03(-0.02%)
Sep 17, 2025	154.43	155.41	152.83	153.59	54,847	-2.00(-1.29%)
Sep 16, 2025	156.21	156.50	155.07	155.59	43,646	-0.09(-0.06%)
Sep 15, 2025	154.28	155.79	154.13	155.68	45,408	+1.44(+0.93%)
Sep 12, 2025	154.34	154.66	154.22	154.24	44,043	+0.92(+0.60%)
Sep 11, 2025	152.36	153.61	152.24	153.32	37,241	+0.37(+0.24%)
Sep 10, 2025	153.03	153.52	152.64	152.95	33,617	+0.85(+0.56%)
Sep 09, 2025	153.22	153.65	151.74	152.10	48,232	-0.66(-0.43%)
Sep 08, 2025	152.37	153.35	152.29	152.76	40,857	+1.62(+1.07%)
Sep 05, 2025	150.84	151.61	150.28	151.14	65,723	+1.53(+1.02%)
Sep 04, 2025	149.97	149.97	148.91	149.61	23,980	-1.16(-0.77%)
Sep 03, 2025	150.55	151.37	150.21	150.77	45,505	+1.38(+0.92%)
Sep 02, 2025	147.41	149.85	147.34	149.39	97,820	+3.42(+2.34%)
Aug 29, 2025	144.17	145.99	143.91	145.97	42,131	+1.59(+1.10%)
Aug 28, 2025	143.68	144.38	143.43	144.38	24,674	+1.43(+1.00%)
Aug 27, 2025	142.23	143.13	141.90	142.95	21,723	+0.09(+0.06%)
Aug 26, 2025	142.11	143.00	141.97	142.86	28,112	+0.72(+0.51%)
Aug 25, 2025	142.14	142.82	142.07	142.14	28,075	-0.77(-0.54%)
Aug 22, 2025	140.62	143.34	140.62	142.91	20,328	+1.88(+1.33%)
Aug 21, 2025	140.92	142.05	140.61	141.03	35,036	-0.09(-0.06%)
Aug 20, 2025	140.60	141.24	140.60	141.12	29,461	+1.69(+1.21%)
Aug 19, 2025	140.76	140.99	139.31	139.43	27,909	-1.41(-1.00%)
Aug 18, 2025	141.17	141.21	140.52	140.84	28,852	-0.15(-0.11%)
Aug 15, 2025	140.72	141.17	140.25	140.99	18,690	-0.08(-0.06%)
Aug 14, 2025	141.35	141.42	140.78	141.07	35,417	-1.19(-0.84%)
Aug 13, 2025	141.88	142.44	141.75	142.26	45,827	+1.20(+0.85%)
Aug 12, 2025	140.89	141.42	140.27	141.06	29,778	-0.14(-0.10%)
Aug 11, 2025	141.20	141.63	140.80	141.20	24,628	-1.73(-1.21%)
Aug 08, 2025	142.58	143.25	142.42	142.93	32,128	-0.27(-0.19%)
Aug 07, 2025	142.84	143.20	142.33	143.20	26,886	+1.28(+0.90%)
Aug 06, 2025	141.77	142.13	141.66	141.92	24,895	-0.34(-0.24%)
Aug 05, 2025	141.47	142.60	141.42	142.26	23,734	+0.58(+0.41%)
Aug 04, 2025	141.70	142.17	141.39	141.68	79,281	+0.88(+0.62%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices