abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
164.75
+2.27 (1.40%)
Sep 29, 2025, 9:48 AM EDT - Market open
GLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 164.69 | 164.80 | 164.69 | 164.75 | - | 1.40% | 7,974 |
| Sep 26, 2025 | 161.32 | 163.40 | 161.25 | 162.48 | 162.48 | 1.01% | 45,096 |
| Sep 25, 2025 | 159.79 | 161.04 | 159.13 | 160.85 | 160.85 | 1.48% | 46,072 |
| Sep 24, 2025 | 159.99 | 159.99 | 157.94 | 158.51 | 158.51 | -0.75% | 47,723 |
| Sep 23, 2025 | 160.60 | 160.79 | 159.18 | 159.70 | 159.70 | 0.51% | 50,297 |
| Sep 22, 2025 | 157.49 | 159.04 | 157.16 | 158.89 | 158.89 | 1.88% | 79,789 |
| Sep 19, 2025 | 153.98 | 155.96 | 153.98 | 155.96 | 155.96 | 1.56% | 31,839 |
| Sep 18, 2025 | 153.59 | 153.64 | 152.66 | 153.56 | 153.56 | -0.02% | 57,393 |
| Sep 17, 2025 | 154.43 | 155.41 | 152.83 | 153.59 | 153.59 | -1.29% | 54,864 |
| Sep 16, 2025 | 156.21 | 156.51 | 155.07 | 155.59 | 155.59 | -0.06% | 43,646 |
| Sep 15, 2025 | 154.28 | 155.79 | 154.13 | 155.68 | 155.68 | 0.93% | 45,412 |
| Sep 12, 2025 | 154.34 | 154.66 | 154.22 | 154.24 | 154.24 | 0.60% | 44,043 |
| Sep 11, 2025 | 152.36 | 153.61 | 152.24 | 153.32 | 153.32 | 0.24% | 37,241 |
| Sep 10, 2025 | 153.03 | 153.52 | 152.64 | 152.95 | 152.95 | 0.56% | 33,617 |
| Sep 9, 2025 | 153.22 | 153.65 | 151.74 | 152.10 | 152.10 | -0.43% | 48,192 |
| Sep 8, 2025 | 152.37 | 153.35 | 152.29 | 152.76 | 152.76 | 1.07% | 40,857 |
| Sep 5, 2025 | 150.84 | 151.61 | 150.28 | 151.14 | 151.14 | 1.02% | 65,723 |
| Sep 4, 2025 | 149.97 | 149.97 | 148.91 | 149.61 | 149.61 | -0.77% | 23,982 |
| Sep 3, 2025 | 150.55 | 151.37 | 150.21 | 150.77 | 150.77 | 0.92% | 45,497 |
| Sep 2, 2025 | 147.41 | 149.85 | 147.35 | 149.39 | 149.39 | 2.34% | 97,831 |
| Aug 29, 2025 | 144.17 | 145.99 | 143.91 | 145.97 | 145.97 | 1.10% | 42,131 |
| Aug 28, 2025 | 143.68 | 144.38 | 143.43 | 144.38 | 144.38 | 1.00% | 24,675 |
| Aug 27, 2025 | 142.23 | 143.13 | 141.90 | 142.95 | 142.95 | 0.06% | 21,723 |
| Aug 26, 2025 | 142.11 | 143.00 | 141.97 | 142.86 | 142.86 | 0.51% | 28,112 |
| Aug 25, 2025 | 142.14 | 142.82 | 142.07 | 142.14 | 142.14 | -0.54% | 28,077 |
| Aug 22, 2025 | 140.62 | 143.34 | 140.62 | 142.91 | 142.91 | 1.33% | 20,328 |
| Aug 21, 2025 | 140.92 | 142.05 | 140.61 | 141.03 | 141.03 | -0.06% | 35,041 |
| Aug 20, 2025 | 140.60 | 141.24 | 140.60 | 141.12 | 141.12 | 1.21% | 29,461 |
| Aug 19, 2025 | 140.76 | 140.99 | 139.31 | 139.43 | 139.43 | -1.00% | 27,909 |
| Aug 18, 2025 | 141.17 | 141.21 | 140.52 | 140.84 | 140.84 | -0.11% | 28,861 |
| Aug 15, 2025 | 140.72 | 141.17 | 140.25 | 140.99 | 140.99 | -0.06% | 18,690 |
| Aug 14, 2025 | 141.35 | 141.42 | 140.78 | 141.07 | 141.07 | -0.84% | 35,417 |
| Aug 13, 2025 | 141.88 | 142.44 | 141.75 | 142.26 | 142.26 | 0.85% | 45,841 |
| Aug 12, 2025 | 140.89 | 141.42 | 140.27 | 141.06 | 141.06 | -0.10% | 29,778 |
| Aug 11, 2025 | 141.20 | 141.63 | 140.80 | 141.20 | 141.20 | -1.21% | 24,628 |
| Aug 8, 2025 | 142.58 | 143.25 | 142.42 | 142.93 | 142.93 | -0.19% | 32,128 |
| Aug 7, 2025 | 142.84 | 143.20 | 142.33 | 143.20 | 143.20 | 0.90% | 26,886 |
| Aug 6, 2025 | 141.77 | 142.13 | 141.66 | 141.92 | 141.92 | -0.24% | 24,895 |
| Aug 5, 2025 | 141.47 | 142.60 | 141.42 | 142.26 | 142.26 | 0.41% | 23,739 |
| Aug 4, 2025 | 141.70 | 142.17 | 141.39 | 141.68 | 141.68 | 0.62% | 79,281 |
| Aug 1, 2025 | 140.84 | 140.84 | 140.10 | 140.80 | 140.80 | 1.65% | 23,495 |
| Jul 31, 2025 | 139.18 | 139.18 | 138.35 | 138.52 | 138.52 | 0.16% | 129,948 |
| Jul 30, 2025 | 140.60 | 140.70 | 137.98 | 138.31 | 138.31 | -2.42% | 39,875 |
| Jul 29, 2025 | 141.52 | 142.00 | 141.06 | 141.74 | 141.74 | 0.31% | 37,380 |
| Jul 28, 2025 | 141.75 | 141.87 | 140.75 | 141.31 | 141.31 | -0.42% | 19,601 |
| Jul 25, 2025 | 142.61 | 142.94 | 141.39 | 141.91 | 141.91 | -1.42% | 64,360 |
| Jul 24, 2025 | 143.44 | 144.29 | 143.25 | 143.95 | 143.95 | -0.66% | 29,411 |
| Jul 23, 2025 | 145.43 | 145.97 | 144.50 | 144.90 | 144.90 | -0.93% | 29,962 |
| Jul 22, 2025 | 145.52 | 146.26 | 144.98 | 146.26 | 146.26 | 1.03% | 46,596 |
| Jul 21, 2025 | 144.26 | 145.02 | 143.14 | 144.77 | 144.77 | 1.57% | 37,887 |