Skip to main content
abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
115.26
+1.28 (1.12%)
Nov 22, 2024, 3:46 PM EST - Market closed

GLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 6, 2024107.21107.21105.04105.67105.67-1.36%33,623
Sep 5, 2024107.39107.71106.80107.13107.131.21%14,962
Sep 4, 2024105.41106.21105.41105.85105.850.06%15,111
Sep 3, 2024106.23106.23104.95105.79105.79-1.12%23,458
Aug 30, 2024107.88108.05106.72106.99106.99-1.09%22,570
Aug 29, 2024107.56108.56107.56108.17108.170.70%15,854
Aug 28, 2024107.72107.72107.05107.42107.42-1.41%32,124
Aug 27, 2024108.13109.02108.13108.96108.960.30%38,123
Aug 26, 2024109.00109.00108.36108.63108.630.35%20,179
Aug 23, 2024107.40108.35107.14108.25108.251.68%26,184
Aug 22, 2024107.53107.53106.17106.46106.46-1.46%30,469
Aug 21, 2024108.00108.26107.26108.04108.040.17%18,620
Aug 20, 2024108.78109.03107.33107.86107.860.20%21,372
Aug 19, 2024106.77107.66106.47107.64107.640.34%48,993
Aug 16, 2024106.18107.37105.76107.27107.272.05%16,911
Aug 15, 2024104.99105.48104.50105.12105.121.16%33,717
Aug 14, 2024104.37104.59103.36103.91103.91-0.95%16,219
Aug 13, 2024104.64105.02104.62104.91104.91-0.13%17,779
Aug 12, 2024104.19105.18104.19105.05105.051.84%15,758
Aug 9, 2024103.65103.65103.00103.15103.150.16%24,553
Aug 8, 2024102.26103.30102.26102.99102.991.91%29,539
Aug 7, 2024102.11102.24100.95101.06101.06-0.37%67,699
Aug 6, 2024101.52102.27101.23101.44101.44-0.53%278,260
Aug 5, 2024101.19102.51101.17101.98101.98-2.50%31,820
Aug 2, 2024106.04106.09103.40104.60104.60-0.27%16,627
Aug 1, 2024105.77105.94104.32104.88104.88-0.65%18,834
Jul 31, 2024104.21105.78104.21105.56105.561.84%17,357
Jul 30, 2024102.92103.72102.67103.65103.651.05%15,475
Jul 29, 2024102.94103.06101.79102.57102.570.05%33,552
Jul 26, 2024102.39102.78102.12102.52102.520.56%19,585
Jul 25, 2024101.96102.19101.50101.95101.95-2.24%16,624
Jul 24, 2024105.45105.74104.28104.29104.29-0.40%13,890
Jul 23, 2024104.12104.79104.12104.70104.700.27%13,017
Jul 22, 2024104.34104.42103.56104.42104.42-0.11%21,468
Jul 19, 2024104.15104.84104.00104.53104.53-1.78%12,009
Jul 18, 2024107.64107.82106.15106.42106.42-0.98%11,611
Jul 17, 2024108.80109.00107.08107.48107.48-1.38%13,786
Jul 16, 2024107.37108.99107.37108.98108.981.89%19,528
Jul 15, 2024106.91107.81106.51106.96106.960.06%15,939
Jul 12, 2024106.57107.34106.37106.90106.90-0.80%113,716
Jul 11, 2024107.56108.33107.10107.77107.771.64%62,703
Jul 10, 2024106.40106.40105.73106.03106.030.36%12,610
Jul 9, 2024106.37106.37104.91105.65105.650.07%14,941
Jul 8, 2024106.32106.71105.26105.58105.58-1.44%11,804
Jul 5, 2024106.34107.38106.21107.12107.121.60%18,154