abrdn Physical Precious M... (GLTR)

NYSEArca: GLTR · 실시간 가격 · USD

197.79

+1.26 (0.64%)

종가 기준: Aug 14, 2026, 3:57 PM

197.78

+-0.00%

애프터마켓: 7:55 PM

GLTR 주가 이력

1M3MYTD1Y3Y5YMax

날짜	시가	고가	저가	종가	수정 종가	변동률	거래량
Aug 14, 2026	198.19	199.07	197.53	197.79	197.79	0.64%	35,400
Aug 13, 2026	198.16	198.47	196.22	196.53	196.53	-1.63%	66,300
Aug 12, 2026	200.39	201.43	199.02	199.79	199.79	1.00%	51,600
Aug 11, 2026	198.90	199.05	197.21	197.82	197.82	-0.84%	53,500
Aug 10, 2026	195.95	199.99	195.37	199.50	199.50	1.78%	90,300
Aug 7, 2026	197.00	197.53	195.24	196.02	196.02	2.35%	68,700
Aug 6, 2026	191.06	192.28	189.95	191.51	191.51	-0.16%	52,600
Aug 5, 2026	190.23	192.80	190.00	191.81	191.81	3.97%	58,600
Aug 4, 2026	184.46	185.87	184.18	184.48	184.48	1.56%	66,200
Aug 3, 2026	179.42	181.77	179.15	181.64	181.64	0.04%	65,200
Jul 31, 2026	180.80	181.89	179.69	181.56	181.56	-1.67%	289,200
Jul 30, 2026	182.23	184.84	182.13	184.64	184.64	2.32%	40,500
Jul 29, 2026	179.30	184.44	178.48	180.46	180.46	0.40%	57,200
Jul 28, 2026	179.68	180.81	178.93	179.74	179.74	-1.73%	54,300
Jul 27, 2026	182.79	183.63	182.01	182.90	182.90	0.90%	72,900
Jul 24, 2026	180.92	183.10	180.92	181.27	181.27	0.25%	92,000
Jul 23, 2026	181.02	181.55	180.29	180.82	180.82	-2.58%	76,000
Jul 22, 2026	185.42	187.27	185.34	185.60	185.60	1.19%	69,200
Jul 21, 2026	181.90	183.67	181.44	183.42	183.42	2.72%	69,400
Jul 20, 2026	178.68	179.75	178.13	178.56	178.56	0.02%	52,600

199페이지 중 1페이지