Skip to main content
abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
117.99
+0.06 (0.05%)
Jan 31, 2025, 4:00 PM EST - Market closed

GLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025118.47118.57117.64117.99117.990.05%48,825
Jan 30, 2025117.33118.13117.33117.93117.931.82%14,852
Jan 29, 2025115.98116.17115.19115.82115.820.34%17,469
Jan 28, 2025114.77115.78114.77115.43115.430.76%17,193
Jan 27, 2025114.96115.35113.89114.56114.56-1.39%17,695
Jan 24, 2025116.15116.78116.15116.18116.180.60%25,482
Jan 23, 2025115.42115.73115.00115.49115.49-0.42%24,651
Jan 22, 2025115.83116.14115.50115.98115.980.50%25,532
Jan 21, 2025114.76115.54114.76115.40115.401.44%46,337
Jan 17, 2025113.87114.32113.56113.76113.76-0.65%28,550
Jan 16, 2025114.66114.90114.36114.51114.510.46%43,605
Jan 15, 2025113.50114.12112.99113.99113.991.23%34,673
Jan 14, 2025112.14112.62111.98112.60112.600.45%43,264
Jan 13, 2025112.28112.28111.61112.10112.10-1.26%34,495
Jan 10, 2025114.08114.33113.25113.53113.531.03%41,383
Jan 8, 2025112.59112.76111.82112.37112.370.35%22,349
Jan 7, 2025112.73112.73111.76111.98111.980.67%28,829
Jan 6, 2025111.02111.82111.02111.24111.240.04%36,919
Jan 3, 2025111.54111.78111.12111.19111.19-0.44%20,048
Jan 2, 2025111.11111.69110.98111.68111.681.71%22,900
Dec 31, 2024109.28110.11109.28109.80109.800.31%41,959
Dec 30, 2024110.20110.20108.79109.46109.46-0.71%55,980
Dec 27, 2024110.23110.73110.00110.24110.24-0.93%102,178
Dec 26, 2024110.66111.36110.66111.27111.270.57%10,850
Dec 24, 2024110.55110.86110.30110.64110.640.07%4,433
Dec 23, 2024110.62110.66110.21110.56110.56-30,085
Dec 20, 2024110.17110.99109.98110.56110.561.14%23,702
Dec 19, 2024109.49109.51108.71109.31109.31-0.13%54,025
Dec 18, 2024112.21112.21109.42109.45109.45-2.54%27,529
Dec 17, 2024112.28112.40111.58112.31112.31-0.30%17,523
Dec 16, 2024112.93112.93112.48112.64112.640.27%20,324
Dec 13, 2024112.60112.93112.27112.34112.34-1.40%33,171
Dec 12, 2024114.58114.68113.67113.93113.93-1.73%79,269
Dec 11, 2024115.64116.33115.23115.93115.930.70%28,824
Dec 10, 2024115.20115.53114.98115.12115.120.82%38,623
Dec 9, 2024114.37115.31114.08114.18114.181.51%19,667
Dec 6, 2024112.54113.21112.37112.48112.48-0.37%15,782
Dec 5, 2024113.78113.78112.39112.90112.90-0.59%12,779
Dec 4, 2024113.33113.88113.33113.57113.570.48%20,234
Dec 3, 2024113.92113.92112.70113.03113.030.70%24,554
Dec 2, 2024112.83112.83112.11112.24112.24-0.89%20,835
Nov 29, 2024112.78113.27112.78113.25113.251.26%9,466
Nov 27, 2024112.59112.69111.69111.84111.84-0.22%53,094
Nov 26, 2024112.06112.31111.01112.09112.090.14%44,557
Nov 25, 2024112.69112.69111.53111.93111.93-2.91%23,845
Nov 22, 2024114.47115.55114.47115.28115.281.14%18,009
Nov 21, 2024114.26114.26113.54113.98113.980.52%30,402
Nov 20, 2024114.10114.10113.30113.39113.39-0.14%31,377
Nov 19, 2024113.27113.61112.95113.55113.550.89%30,595
Nov 18, 2024112.06112.75112.06112.55112.552.37%46,457
Nov 15, 2024110.90110.90109.76109.94109.94-0.33%29,471
Nov 14, 2024109.70110.62109.58110.30110.300.21%34,502
Nov 13, 2024112.11112.11110.07110.07110.07-1.33%23,852
Nov 12, 2024111.93111.93110.80111.55111.55-0.69%66,668
Nov 11, 2024112.63112.63111.35112.33112.33-2.02%50,116
Nov 8, 2024115.73115.73114.60114.65114.65-1.37%23,143
Nov 7, 2024115.62116.49115.42116.24116.241.68%35,464
Nov 6, 2024113.85115.06113.54114.32114.32-3.30%54,624
Nov 5, 2024119.01119.01118.07118.22118.220.19%15,779
Nov 4, 2024118.35118.38117.54118.00118.000.10%24,771
Nov 1, 2024119.33119.41117.83117.88117.88-0.61%16,827
Oct 31, 2024120.13120.13118.03118.61118.61-2.00%24,541
Oct 30, 2024121.20121.37120.29121.02121.02-0.61%20,399
Oct 29, 2024121.31121.88121.13121.76121.761.24%26,023
Oct 28, 2024120.00120.54119.97120.27120.270.28%29,328
Oct 25, 2024119.55120.33119.32119.93119.930.20%26,029
Oct 24, 2024120.08120.19118.95119.69119.690.93%29,271
Oct 23, 2024119.75119.75118.07118.59118.59-1.81%28,993
Oct 22, 2024120.11120.79119.77120.78120.781.73%41,047
Oct 21, 2024119.86119.90118.38118.73118.73-0.02%26,101
Oct 18, 2024117.00118.81117.00118.75118.752.61%41,267
Oct 17, 2024115.39116.10115.23115.73115.730.50%24,588
Oct 16, 2024115.60115.92114.80115.16115.160.66%19,005
Oct 15, 2024113.92114.84113.71114.40114.400.27%21,378
Oct 14, 2024114.63114.63113.76114.09114.09-0.64%14,483
Oct 11, 2024114.14114.90114.14114.82114.821.16%22,787
Oct 10, 2024112.23113.56112.23113.50113.501.22%10,921
Oct 9, 2024111.49112.34111.49112.13112.13-0.36%21,029
Oct 8, 2024113.48113.48111.51112.53112.53-1.51%23,036
Oct 7, 2024114.31114.48113.91114.25114.25-0.63%20,868
Oct 4, 2024114.70116.08114.48114.98114.980.10%31,570
Oct 3, 2024114.28115.12114.06114.87114.870.10%29,931
Oct 2, 2024115.00115.35114.15114.76114.760.48%20,466
Oct 1, 2024114.05115.11114.05114.22114.220.82%19,313
Sep 30, 2024113.69113.92112.92113.29113.29-1.01%12,512
Sep 27, 2024115.41115.64113.97114.45114.45-1.08%22,758
Sep 26, 2024115.68115.88114.96115.69115.690.61%21,151
Sep 25, 2024115.57115.57114.40114.99114.99-0.44%23,068
Sep 24, 2024113.33115.59113.31115.49115.492.43%46,086
Sep 23, 2024113.53113.53112.71112.75112.75-0.50%23,748
Sep 20, 2024113.06113.65112.58113.32113.321.03%22,802
Sep 19, 2024112.02112.68111.50112.17112.172.00%24,051
Sep 18, 2024111.85112.87109.79109.97109.97-1.56%18,628
Sep 17, 2024111.66112.31111.24111.71111.71-0.19%30,082
Sep 16, 2024112.09112.29111.60111.92111.920.02%18,597
Sep 13, 2024111.64112.12111.40111.90111.901.51%50,039
Sep 12, 2024108.99110.24108.80110.24110.242.69%39,898
Sep 11, 2024106.90107.69106.54107.35107.350.25%18,374
Sep 10, 2024107.06107.08106.21107.08107.080.70%17,839
Sep 9, 2024106.33106.53105.86106.34106.340.63%20,099