GLTR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 120.93 | 120.93 | 119.72 | 120.16 | 1.68 | 1.42% | 65,665 |
| Feb 28, 2025 | 118.14 | 118.48 | 117.50 | 118.48 | -0.58 | -0.49% | 43,305 |
| Feb 27, 2025 | 120.62 | 120.62 | 119.06 | 119.06 | -2.00 | -1.65% | 75,700 |
| Feb 26, 2025 | 120.29 | 121.19 | 120.23 | 121.06 | 0.28 | 0.23% | 40,119 |
| Feb 25, 2025 | 121.98 | 122.21 | 119.86 | 120.78 | -1.74 | -1.42% | 38,000 |
| Feb 24, 2025 | 122.89 | 122.89 | 121.93 | 122.52 | -0.05 | -0.04% | 62,026 |
| Feb 21, 2025 | 123.19 | 123.19 | 122.16 | 122.57 | -0.50 | -0.41% | 31,600 |
| Feb 20, 2025 | 122.95 | 123.56 | 122.91 | 123.07 | 0.21 | 0.17% | 32,900 |
| Feb 19, 2025 | 122.81 | 122.86 | 122.23 | 122.86 | -0.09 | -0.07% | 29,050 |
| Feb 18, 2025 | 121.79 | 123.03 | 121.79 | 122.95 | 2.02 | 1.67% | 30,809 |
| Feb 14, 2025 | 123.20 | 123.35 | 120.62 | 120.93 | -1.53 | -1.25% | 24,800 |
| Feb 13, 2025 | 121.97 | 122.58 | 121.44 | 122.46 | 1.02 | 0.84% | 42,400 |
| Feb 12, 2025 | 120.97 | 121.79 | 120.82 | 121.44 | 0.43 | 0.36% | 27,043 |
| Feb 11, 2025 | 121.04 | 121.37 | 120.71 | 121.01 | -0.51 | -0.42% | 22,449 |
| Feb 10, 2025 | 121.49 | 121.74 | 121.22 | 121.52 | 1.62 | 1.35% | 115,811 |
| Feb 7, 2025 | 121.07 | 121.41 | 119.79 | 119.90 | -0.39 | -0.32% | 28,043 |
| Feb 6, 2025 | 120.40 | 120.40 | 119.13 | 120.29 | -0.11 | -0.09% | 21,732 |
| Feb 5, 2025 | 120.73 | 121.24 | 120.40 | 120.40 | 0.71 | 0.59% | 31,032 |
| Feb 4, 2025 | 119.53 | 120.10 | 119.26 | 119.69 | 1.30 | 1.10% | 35,802 |
| Feb 3, 2025 | 118.64 | 118.98 | 117.84 | 118.39 | 0.40 | 0.34% | 41,400 |
| Jan 31, 2025 | 118.47 | 118.57 | 117.64 | 117.99 | 0.06 | 0.05% | 48,825 |
| Jan 30, 2025 | 117.33 | 118.13 | 117.33 | 117.93 | 2.11 | 1.82% | 14,900 |
| Jan 29, 2025 | 115.98 | 116.17 | 115.19 | 115.82 | 0.39 | 0.34% | 17,500 |
| Jan 28, 2025 | 114.77 | 115.78 | 114.77 | 115.43 | 0.87 | 0.76% | 17,200 |
| Jan 27, 2025 | 114.96 | 115.35 | 113.89 | 114.56 | -1.62 | -1.39% | 17,700 |
| Jan 24, 2025 | 116.15 | 116.78 | 116.15 | 116.18 | 0.69 | 0.60% | 25,500 |
| Jan 23, 2025 | 115.42 | 115.73 | 115.00 | 115.49 | -0.49 | -0.42% | 24,700 |
| Jan 22, 2025 | 115.83 | 116.14 | 115.50 | 115.98 | 0.58 | 0.50% | 25,532 |
| Jan 21, 2025 | 114.76 | 115.54 | 114.76 | 115.40 | 1.64 | 1.44% | 46,337 |
| Jan 17, 2025 | 113.87 | 114.32 | 113.56 | 113.76 | -0.75 | -0.65% | 28,600 |
| Jan 16, 2025 | 114.66 | 114.90 | 114.36 | 114.51 | 0.52 | 0.46% | 43,605 |
| Jan 15, 2025 | 113.50 | 114.12 | 112.99 | 113.99 | 1.39 | 1.23% | 34,700 |
| Jan 14, 2025 | 112.14 | 112.62 | 111.98 | 112.60 | 0.50 | 0.45% | 43,300 |
| Jan 13, 2025 | 112.28 | 112.28 | 111.61 | 112.10 | -1.43 | -1.26% | 34,500 |
| Jan 10, 2025 | 114.08 | 114.33 | 113.25 | 113.53 | 1.16 | 1.03% | 41,400 |
| Jan 8, 2025 | 112.59 | 112.76 | 111.82 | 112.37 | 0.39 | 0.35% | 22,349 |
| Jan 7, 2025 | 112.73 | 112.73 | 111.76 | 111.98 | 0.74 | 0.67% | 28,829 |
| Jan 6, 2025 | 111.02 | 111.82 | 111.02 | 111.24 | 0.05 | 0.04% | 36,919 |
| Jan 3, 2025 | 111.54 | 111.78 | 111.12 | 111.19 | -0.49 | -0.44% | 20,048 |
| Jan 2, 2025 | 111.11 | 111.69 | 110.98 | 111.68 | 1.88 | 1.71% | 22,900 |
| Dec 31, 2024 | 109.28 | 110.11 | 109.28 | 109.80 | 0.34 | 0.31% | 42,000 |
| Dec 30, 2024 | 110.20 | 110.20 | 108.79 | 109.46 | -0.78 | -0.71% | 56,000 |
| Dec 27, 2024 | 110.23 | 110.73 | 110.00 | 110.24 | -1.03 | -0.93% | 102,200 |
| Dec 26, 2024 | 110.66 | 111.36 | 110.66 | 111.27 | 0.63 | 0.57% | 10,900 |
| Dec 24, 2024 | 110.55 | 110.86 | 110.30 | 110.64 | 0.08 | 0.07% | 4,433 |
| Dec 23, 2024 | 110.62 | 110.66 | 110.21 | 110.56 | 0.00 | 0.00% | 30,100 |
| Dec 20, 2024 | 110.17 | 110.99 | 109.98 | 110.56 | 1.25 | 1.14% | 23,702 |
| Dec 19, 2024 | 109.49 | 109.51 | 108.71 | 109.31 | -0.14 | -0.13% | 54,025 |
| Dec 18, 2024 | 112.21 | 112.21 | 109.42 | 109.45 | -2.85 | -2.54% | 27,529 |
| Dec 17, 2024 | 112.28 | 112.39 | 111.58 | 112.30 | -0.34 | -0.30% | 17,523 |