Skip to main content
logo
abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
151.14
+1.53 (1.02%)
Sep 5, 2025, 4:00 PM - Market closed

GLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025150.84151.61150.28151.14151.141.02%65,723
Sep 4, 2025149.97149.97148.91149.61149.61-0.77%23,982
Sep 3, 2025150.55151.37150.21150.77150.770.92%45,497
Sep 2, 2025147.41149.85147.35149.39149.392.34%97,831
Aug 29, 2025144.17145.99143.91145.97145.971.10%42,131
Aug 28, 2025143.68144.38143.43144.38144.381.00%24,675
Aug 27, 2025142.23143.13141.90142.95142.950.06%21,723
Aug 26, 2025142.11143.00141.97142.86142.860.51%28,112
Aug 25, 2025142.14142.82142.07142.14142.14-0.54%28,077
Aug 22, 2025140.62143.34140.62142.91142.911.33%20,328
Aug 21, 2025140.92142.05140.61141.03141.03-0.06%35,041
Aug 20, 2025140.60141.24140.60141.12141.121.21%29,461
Aug 19, 2025140.76140.99139.31139.43139.43-1.00%27,909
Aug 18, 2025141.17141.21140.52140.84140.84-0.11%28,861
Aug 15, 2025140.72141.17140.25140.99140.99-0.06%18,690
Aug 14, 2025141.35141.42140.78141.07141.07-0.84%35,417
Aug 13, 2025141.88142.44141.75142.26142.260.85%45,841
Aug 12, 2025140.89141.42140.27141.06141.06-0.10%29,778
Aug 11, 2025141.20141.63140.80141.20141.20-1.21%24,628
Aug 8, 2025142.58143.25142.42142.93142.93-0.19%32,128
Aug 7, 2025142.84143.20142.33143.20143.200.90%26,886
Aug 6, 2025141.77142.13141.66141.92141.92-0.24%24,895
Aug 5, 2025141.47142.60141.42142.26142.260.41%23,739
Aug 4, 2025141.70142.17141.39141.68141.680.62%79,281
Aug 1, 2025140.84140.84140.10140.80140.801.65%23,495
Jul 31, 2025139.18139.18138.35138.52138.520.16%129,948
Jul 30, 2025140.60140.70137.98138.31138.31-2.42%39,875
Jul 29, 2025141.52142.00141.06141.74141.740.31%37,380
Jul 28, 2025141.75141.87140.75141.31141.31-0.42%19,601
Jul 25, 2025142.61142.94141.39141.91141.91-1.42%64,360
Jul 24, 2025143.44144.29143.25143.95143.95-0.66%29,411
Jul 23, 2025145.43145.97144.50144.90144.90-0.93%29,962
Jul 22, 2025145.52146.26144.98146.26146.261.03%46,596
Jul 21, 2025144.26145.02143.14144.77144.771.57%37,887
Jul 18, 2025143.18143.40142.45142.53142.53-0.01%23,158
Jul 17, 2025141.09142.62140.71142.54142.540.34%32,761
Jul 16, 2025141.61142.73140.87142.06142.060.65%26,894
Jul 15, 2025141.99142.06140.69141.14141.14-0.51%74,924
Jul 14, 2025142.73143.08141.76141.87141.87-0.69%52,989
Jul 11, 2025141.27142.94141.27142.86142.862.06%49,735
Jul 10, 2025139.45140.11138.71139.98139.980.97%47,397
Jul 9, 2025138.20138.85138.10138.64138.64-0.02%21,845
Jul 8, 2025139.41139.60138.00138.67138.67-0.84%20,011
Jul 7, 2025138.65140.02138.50139.85139.85-0.06%32,817
Jul 3, 2025139.82140.01139.44139.94139.94-0.47%12,729
Jul 2, 2025139.67140.67139.59140.60140.601.20%38,399
Jul 1, 2025139.58139.90138.78138.93138.930.56%71,571
Jun 30, 2025137.96138.39137.12138.15138.150.74%49,856
Jun 27, 2025136.53137.70136.42137.13137.13-1.91%48,166
Jun 26, 2025138.93140.08138.77139.80139.800.46%60,246