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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

233.84 -51.38 (-18.01%)
Official Closing Price Updated: 8:00 PM EST, Jan 30, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2026 256.15 259.68 219.45 233.84 811,640 -51.38(-18.01%)
Jan 29, 2026 295.00 295.44 267.78 285.22 479,350 +0.00(+0.00%)
Jan 28, 2026 278.61 286.59 275.40 285.22 283,079 +10.87(+3.96%)
Jan 27, 2026 267.74 274.61 263.63 274.35 264,510 +6.01(+2.24%)
Jan 26, 2026 271.59 280.08 264.53 268.34 599,918 +7.81(+3.00%)
Jan 23, 2026 255.89 260.70 255.03 260.53 274,650 +9.18(+3.65%)
Jan 22, 2026 245.52 251.94 245.41 251.35 168,536 +6.94(+2.84%)
Jan 21, 2026 247.20 248.06 239.86 244.41 282,966 +0.30(+0.12%)
Jan 20, 2026 244.58 245.19 241.66 244.11 326,727 +10.67(+4.57%)
Jan 16, 2026 232.91 234.99 229.46 233.44 164,282 -3.74(-1.58%)
Jan 15, 2026 234.06 238.89 232.80 237.18 181,658 -2.41(-1.01%)
Jan 14, 2026 238.21 240.12 234.73 239.59 251,640 +7.73(+3.33%)
Jan 13, 2026 234.17 235.39 230.00 231.86 254,945 +1.78(+0.77%)
Jan 12, 2026 228.54 232.28 228.54 230.08 166,108 +8.24(+3.71%)
Jan 09, 2026 220.40 222.79 219.94 221.84 167,745 +4.00(+1.84%)
Jan 08, 2026 213.38 218.09 212.28 217.84 102,830 -0.81(-0.37%)
Jan 07, 2026 216.85 219.66 215.15 218.65 132,752 -4.89(-2.19%)
Jan 06, 2026 219.83 223.96 218.91 223.54 187,035 +7.71(+3.57%)
Jan 05, 2026 215.80 218.00 214.69 215.83 268,663 +7.88(+3.79%)
Jan 02, 2026 211.22 211.22 206.49 207.95 113,163 +2.35(+1.14%)
Dec 31, 2025 207.57 209.63 204.29 205.60 113,074 -6.65(-3.13%)
Dec 30, 2025 214.33 215.60 211.60 212.25 145,779 +3.29(+1.57%)
Dec 29, 2025 210.70 210.72 199.90 208.96 423,821 -13.39(-6.02%)
Dec 26, 2025 217.83 222.54 216.96 222.35 152,325 +9.55(+4.49%)
Dec 24, 2025 212.95 213.19 209.37 212.80 117,324 -0.77(-0.36%)
Dec 23, 2025 210.80 213.78 208.35 213.57 191,147 +5.43(+2.61%)
Dec 22, 2025 207.97 208.29 206.71 208.14 140,664 +5.13(+2.53%)
Dec 19, 2025 201.17 203.61 200.94 203.01 97,768 +2.35(+1.17%)
Dec 18, 2025 201.28 202.38 199.15 200.66 111,527 -1.13(-0.56%)
Dec 17, 2025 200.10 202.23 199.74 201.79 135,026 +4.36(+2.21%)
Dec 16, 2025 197.78 198.45 196.43 197.43 95,987 -0.13(-0.07%)
Dec 15, 2025 197.66 198.18 195.89 197.56 94,205 +3.01(+1.55%)
Dec 12, 2025 199.00 199.00 192.40 194.55 103,782 -0.87(-0.45%)
Dec 11, 2025 192.95 196.38 192.42 195.42 119,682 +3.38(+1.76%)
Dec 10, 2025 190.40 192.48 189.00 192.04 90,042 +1.06(+0.56%)
Dec 09, 2025 188.20 191.12 187.89 190.98 65,867 +3.52(+1.88%)
Dec 08, 2025 188.11 188.14 186.41 187.46 92,547 -0.51(-0.27%)
Dec 05, 2025 188.42 190.19 187.60 187.97 56,114 +1.32(+0.71%)
Dec 04, 2025 187.17 187.26 185.67 186.65 42,526 -1.76(-0.93%)
Dec 03, 2025 188.50 189.33 187.00 188.41 71,372 +0.12(+0.06%)
Dec 02, 2025 188.37 188.45 185.32 188.29 126,828 +0.21(+0.11%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.