(GLTR)
AMEX: GLTR
· Real-Time Price · USD
140.85
-0.22 (-0.16%)
At close: Aug 15, 2025, 3:59 PM
140.99
0.10%
After-hours: Aug 15, 2025, 05:29 PM EDT
GLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 141.35 | 141.42 | 140.78 | 141.07 | n/a | -0.84% | 35,417 |
| Aug 13, 2025 | 141.88 | 142.44 | 141.75 | 142.26 | 142.26 | 0.85% | 45,841 |
| Aug 12, 2025 | 140.89 | 141.42 | 140.27 | 141.06 | 141.06 | -0.10% | 29,800 |
| Aug 11, 2025 | 141.20 | 141.63 | 140.80 | 141.20 | 141.20 | -1.21% | 24,628 |
| Aug 8, 2025 | 142.58 | 143.25 | 142.42 | 142.93 | 142.93 | -0.19% | 32,128 |
| Aug 7, 2025 | 142.84 | 143.20 | 142.33 | 143.20 | 143.20 | 0.90% | 26,900 |
| Aug 6, 2025 | 141.77 | 142.13 | 141.66 | 141.92 | 141.92 | -0.24% | 24,900 |
| Aug 5, 2025 | 141.47 | 142.60 | 141.42 | 142.26 | 142.26 | 0.41% | 23,739 |
| Aug 4, 2025 | 141.70 | 142.17 | 141.39 | 141.68 | 141.68 | 0.62% | 79,300 |
| Aug 1, 2025 | 140.84 | 140.84 | 140.10 | 140.80 | 140.80 | 1.65% | 23,500 |
| Jul 31, 2025 | 139.18 | 139.18 | 138.35 | 138.52 | 138.52 | 0.15% | 129,948 |
| Jul 30, 2025 | 140.60 | 140.70 | 137.98 | 138.31 | 138.31 | -2.42% | 39,900 |
| Jul 29, 2025 | 141.52 | 142.00 | 141.06 | 141.74 | 141.74 | 0.30% | 37,400 |
| Jul 28, 2025 | 141.75 | 141.87 | 140.75 | 141.31 | 141.31 | -0.42% | 19,601 |
| Jul 25, 2025 | 142.61 | 142.94 | 141.39 | 141.91 | 141.91 | -1.42% | 64,400 |
| Jul 24, 2025 | 143.44 | 144.29 | 143.25 | 143.95 | 143.95 | -0.66% | 29,411 |
| Jul 23, 2025 | 145.43 | 145.97 | 144.50 | 144.90 | 144.90 | -0.93% | 30,000 |
| Jul 22, 2025 | 145.52 | 146.26 | 144.98 | 146.26 | 146.26 | 1.03% | 46,600 |
| Jul 21, 2025 | 144.26 | 145.02 | 143.14 | 144.77 | 144.77 | 1.57% | 37,887 |
| Jul 18, 2025 | 143.18 | 143.40 | 142.45 | 142.53 | 142.53 | -0.01% | 23,200 |