Skip to main content
logo
abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
234.56
+4.48 (1.95%)
Jan 13, 2026, 10:00 AM EST - Market open

GLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 2026228.54232.28228.54230.08230.083.71%165,924
Jan 9, 2026220.40222.79219.94221.84221.841.84%167,718
Jan 8, 2026213.38218.09212.28217.84217.84-0.37%102,667
Jan 7, 2026216.85219.66215.15218.65218.65-2.19%132,742
Jan 6, 2026219.83223.96218.91223.54223.543.57%186,737
Jan 5, 2026215.80218.00214.69215.83215.833.79%268,071
Jan 2, 2026211.22211.22206.49207.95207.951.14%112,245
Dec 31, 2025207.57209.63204.29205.60205.60-3.13%112,928
Dec 30, 2025214.33215.60211.60212.25212.251.57%145,287
Dec 29, 2025210.70210.72199.90208.96208.96-6.02%422,940
Dec 26, 2025217.83222.54216.96222.35222.354.49%148,622
Dec 24, 2025212.95213.19209.37212.80212.80-0.36%117,250
Dec 23, 2025210.80213.78208.35213.57213.572.61%190,762
Dec 22, 2025207.97208.29206.71208.14208.142.53%140,588
Dec 19, 2025201.17203.61200.95203.01203.011.17%97,693
Dec 18, 2025201.28202.38199.15200.66200.66-0.56%111,545
Dec 17, 2025200.10202.23199.74201.79201.792.21%135,447
Dec 16, 2025197.78198.45196.43197.43197.43-0.07%95,998
Dec 15, 2025197.66198.18195.89197.57197.571.55%94,221
Dec 12, 2025199.00199.00192.40194.55194.55-0.45%103,782
Dec 11, 2025192.95196.38192.42195.42195.421.76%119,879
Dec 10, 2025190.40192.48189.00192.04192.040.56%90,152
Dec 9, 2025188.20191.12187.89190.98190.981.88%65,972
Dec 8, 2025188.11188.14186.41187.46187.46-0.27%92,617
Dec 5, 2025188.42190.20187.60187.97187.970.71%56,114
Dec 4, 2025187.17187.27185.67186.65186.65-0.93%42,529
Dec 3, 2025188.50189.33187.00188.41188.410.06%71,376
Dec 2, 2025188.37188.45185.32188.29188.290.11%126,833
Dec 1, 2025188.13189.38186.98188.08188.080.85%157,138
Nov 28, 2025183.94186.49183.56186.49186.492.76%148,590
Nov 26, 2025179.29181.48179.00181.48181.481.73%121,772
Nov 25, 2025178.21178.91177.00178.40178.400.17%79,210
Nov 24, 2025175.08178.38174.94178.10178.101.81%36,088
Nov 21, 2025174.15176.23173.56174.94174.94-0.35%37,554
Nov 20, 2025176.47177.46174.38175.56175.56-0.51%42,174
Nov 19, 2025177.83179.21175.20176.46176.460.30%53,275
Nov 18, 2025175.65176.65174.44175.94175.940.88%41,046
Nov 17, 2025175.34176.38172.80174.40174.40-1.17%49,238
Nov 14, 2025175.10177.84174.13176.46176.46-2.08%129,836
Nov 13, 2025182.79183.05179.36180.20180.20-1.36%52,088
Nov 12, 2025179.12183.45178.54182.69182.692.39%78,747
Nov 11, 2025178.21178.63176.42178.43178.430.67%54,602
Nov 10, 2025175.44177.32174.84177.24177.243.28%54,426
Nov 7, 2025171.73172.49170.68171.61171.610.77%40,879
Nov 6, 2025171.21171.74169.74170.30170.30-0.49%41,275
Nov 5, 2025170.85171.47170.13171.13171.131.48%39,334
Nov 4, 2025169.44170.47168.01168.63168.63-1.99%76,743
Nov 3, 2025172.82173.39171.47172.06172.06-0.02%62,224
Oct 31, 2025173.53173.53171.36172.10172.10-0.75%42,300
Oct 30, 2025170.72173.55170.47173.40173.402.19%43,417