abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
141.14
-0.73 (-0.51%)
Jul 15, 2025, 4:00 PM - Market closed
GLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 141.99 | 142.06 | 140.69 | 141.14 | 141.14 | -0.51% | 74,760 |
| Jul 14, 2025 | 142.73 | 143.08 | 141.76 | 141.87 | 141.87 | -0.69% | 52,989 |
| Jul 11, 2025 | 141.27 | 142.94 | 141.27 | 142.86 | 142.86 | 2.06% | 49,735 |
| Jul 10, 2025 | 139.45 | 140.11 | 138.71 | 139.98 | 139.98 | 0.97% | 47,397 |
| Jul 9, 2025 | 138.20 | 138.85 | 138.10 | 138.64 | 138.64 | -0.02% | 21,845 |
| Jul 8, 2025 | 139.41 | 139.60 | 138.00 | 138.67 | 138.67 | -0.84% | 20,011 |
| Jul 7, 2025 | 138.65 | 140.02 | 138.50 | 139.85 | 139.85 | -0.06% | 32,817 |
| Jul 3, 2025 | 139.82 | 140.01 | 139.44 | 139.94 | 139.94 | -0.47% | 12,729 |
| Jul 2, 2025 | 139.67 | 140.67 | 139.59 | 140.60 | 140.60 | 1.20% | 38,399 |
| Jul 1, 2025 | 139.58 | 139.90 | 138.78 | 138.93 | 138.93 | 0.56% | 71,571 |
| Jun 30, 2025 | 137.96 | 138.39 | 137.12 | 138.15 | 138.15 | 0.74% | 49,856 |
| Jun 27, 2025 | 136.53 | 137.70 | 136.42 | 137.13 | 137.13 | -1.91% | 48,166 |
| Jun 26, 2025 | 138.93 | 140.08 | 138.77 | 139.80 | 139.80 | 0.46% | 60,246 |
| Jun 25, 2025 | 137.69 | 139.16 | 137.39 | 139.16 | 139.16 | 0.51% | 21,050 |
| Jun 24, 2025 | 137.65 | 138.45 | 136.41 | 138.45 | 138.45 | -1.12% | 29,279 |
| Jun 23, 2025 | 139.46 | 140.35 | 139.46 | 140.03 | 140.03 | 0.61% | 40,572 |
| Jun 20, 2025 | 138.98 | 139.38 | 138.83 | 139.17 | 139.17 | -0.59% | 29,855 |
| Jun 18, 2025 | 141.25 | 141.96 | 139.96 | 139.99 | 139.99 | -0.55% | 57,647 |
| Jun 17, 2025 | 140.83 | 141.02 | 140.28 | 140.76 | 140.76 | 0.67% | 19,699 |
| Jun 16, 2025 | 140.99 | 141.18 | 139.68 | 139.83 | 139.83 | -0.94% | 34,753 |
| Jun 13, 2025 | 141.61 | 141.69 | 140.58 | 141.16 | 141.16 | 0.66% | 25,362 |
| Jun 12, 2025 | 139.75 | 140.47 | 139.67 | 140.24 | 140.24 | 0.91% | 20,780 |
| Jun 11, 2025 | 138.71 | 139.11 | 138.11 | 138.97 | 138.97 | 0.26% | 22,864 |
| Jun 10, 2025 | 139.23 | 139.28 | 138.11 | 138.61 | 138.61 | -0.03% | 35,110 |
| Jun 9, 2025 | 138.05 | 139.15 | 137.97 | 138.64 | 138.64 | 0.90% | 92,175 |
| Jun 6, 2025 | 138.64 | 138.64 | 137.21 | 137.40 | 137.40 | -0.35% | 22,183 |
| Jun 5, 2025 | 138.64 | 139.21 | 136.93 | 137.88 | 137.88 | 0.64% | 54,979 |
| Jun 4, 2025 | 136.43 | 137.21 | 136.11 | 137.00 | 137.00 | 0.52% | 22,664 |
| Jun 3, 2025 | 136.40 | 136.55 | 135.68 | 136.30 | 136.30 | -0.75% | 16,935 |
| Jun 2, 2025 | 135.61 | 137.33 | 135.61 | 137.33 | 137.33 | 3.11% | 30,319 |
| May 30, 2025 | 132.57 | 133.19 | 132.20 | 133.19 | 133.19 | -0.71% | 21,052 |
| May 29, 2025 | 134.14 | 134.51 | 133.48 | 134.14 | 134.14 | 0.61% | 185,203 |
| May 28, 2025 | 133.66 | 133.73 | 132.85 | 133.33 | 133.33 | -0.28% | 24,701 |
| May 27, 2025 | 133.66 | 133.91 | 132.76 | 133.71 | 133.71 | -1.42% | 54,535 |
| May 23, 2025 | 135.67 | 135.84 | 134.61 | 135.63 | 135.63 | 1.82% | 32,916 |
| May 22, 2025 | 133.59 | 133.74 | 132.55 | 133.20 | 133.20 | -1.27% | 34,117 |
| May 21, 2025 | 133.91 | 134.91 | 133.50 | 134.91 | 134.91 | 1.20% | 21,302 |
| May 20, 2025 | 130.33 | 133.31 | 130.33 | 133.31 | 133.31 | 2.20% | 50,991 |
| May 19, 2025 | 130.21 | 130.73 | 129.91 | 130.44 | 130.44 | 1.06% | 28,080 |
| May 16, 2025 | 128.14 | 129.17 | 128.14 | 129.07 | 129.07 | -1.09% | 44,064 |
| May 15, 2025 | 128.74 | 130.49 | 128.74 | 130.49 | 130.49 | 1.47% | 77,878 |
| May 14, 2025 | 129.00 | 129.46 | 128.14 | 128.60 | 128.60 | -2.09% | 117,025 |
| May 13, 2025 | 130.52 | 131.65 | 130.41 | 131.35 | 131.35 | 0.66% | 61,241 |
| May 12, 2025 | 130.75 | 131.00 | 129.92 | 130.49 | 130.49 | -2.25% | 76,048 |
| May 9, 2025 | 133.31 | 134.10 | 133.08 | 133.50 | 133.50 | 0.76% | 26,274 |
| May 8, 2025 | 134.00 | 134.55 | 131.90 | 132.49 | 132.49 | -1.35% | 36,150 |
| May 7, 2025 | 134.72 | 135.22 | 133.95 | 134.30 | 134.30 | -1.63% | 40,769 |
| May 6, 2025 | 135.37 | 136.71 | 135.15 | 136.53 | 136.53 | 2.69% | 26,887 |
| May 5, 2025 | 132.93 | 133.26 | 132.07 | 132.95 | 132.95 | 2.35% | 23,056 |
| May 2, 2025 | 130.60 | 130.92 | 129.47 | 129.90 | 129.90 | -0.12% | 35,787 |