abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
187.27
+5.40 (2.97%)
At close: Oct 20, 2025, 4:00 PM EDT
185.50
-1.77 (-0.95%)
After-hours: Oct 20, 2025, 4:38 PM EDT
GLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 185.40 | 187.31 | 184.35 | 187.27 | - | 2.97% | 121,568 |
| Oct 17, 2025 | 186.66 | 186.66 | 179.73 | 181.87 | 181.87 | -3.16% | 177,859 |
| Oct 16, 2025 | 184.89 | 188.28 | 183.89 | 187.80 | 187.80 | -0.46% | 214,114 |
| Oct 15, 2025 | 182.79 | 189.18 | 181.87 | 188.67 | 188.67 | 5.03% | 196,158 |
| Oct 14, 2025 | 177.42 | 180.73 | 177.10 | 179.63 | 179.63 | 0.21% | 210,164 |
| Oct 13, 2025 | 178.29 | 179.46 | 177.32 | 179.25 | 179.25 | 2.99% | 144,854 |
| Oct 10, 2025 | 174.07 | 174.99 | 172.77 | 174.05 | 174.05 | 1.07% | 237,575 |
| Oct 9, 2025 | 176.51 | 176.52 | 170.67 | 172.20 | 172.20 | -1.32% | 151,947 |
| Oct 8, 2025 | 173.83 | 175.21 | 173.23 | 174.51 | 174.51 | 2.33% | 140,239 |
| Oct 7, 2025 | 171.28 | 171.44 | 169.57 | 170.53 | 170.53 | -0.10% | 101,773 |
| Oct 6, 2025 | 169.70 | 171.09 | 169.70 | 170.70 | 170.70 | 1.79% | 108,185 |
| Oct 3, 2025 | 167.54 | 168.30 | 166.60 | 167.69 | 167.69 | 1.34% | 107,336 |
| Oct 2, 2025 | 167.77 | 167.99 | 163.45 | 165.48 | 165.48 | -0.47% | 97,613 |
| Oct 1, 2025 | 166.44 | 167.13 | 165.76 | 166.26 | 166.26 | 0.49% | 83,041 |
| Sep 30, 2025 | 163.81 | 165.56 | 163.37 | 165.45 | 165.45 | 0.30% | 118,657 |
| Sep 29, 2025 | 164.69 | 165.29 | 164.31 | 164.95 | 164.95 | 1.52% | 231,804 |
| 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 |