Skip to main content
abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
129.01
+0.19 (0.15%)
Apr 2, 2025, 4:00 PM EDT - Market closed

GLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2025129.16129.56128.69128.92-0.07%37,627
Apr 1, 2025129.55129.55128.19128.82128.82-0.50%76,247
Mar 31, 2025129.04129.47128.15129.47129.471.07%52,606
Mar 28, 2025128.52128.53127.63128.10128.100.20%61,275
Mar 27, 2025126.87128.01126.44127.85127.851.61%32,069
Mar 26, 2025126.03126.05125.61125.82125.82-0.07%21,879
Mar 25, 2025126.57126.57125.83125.91125.910.89%28,455
Mar 24, 2025125.30125.49124.60124.80124.80-0.38%32,660
Mar 21, 2025125.86125.86124.29125.27125.27-0.94%74,597
Mar 20, 2025125.87126.54125.78126.46126.46-0.35%54,635
Mar 19, 2025126.29126.94126.00126.91126.910.09%55,902
Mar 18, 2025126.85127.04126.45126.79126.790.86%27,900
Mar 17, 2025124.60125.82124.60125.71125.710.44%53,175
Mar 14, 2025125.60125.61124.79125.16125.160.07%95,869
Mar 13, 2025124.04125.28123.20125.07125.071.63%77,546
Mar 12, 2025122.14123.44122.14123.07123.070.57%81,780
Mar 11, 2025121.55122.49121.55122.37122.371.64%66,048
Mar 10, 2025121.54121.56120.25120.39120.39-1.03%56,366
Mar 7, 2025121.48122.33121.16121.64121.640.01%56,004
Mar 6, 2025121.69122.22121.63121.63121.63-0.49%36,070
Mar 5, 2025121.19122.29120.90122.23122.230.84%51,343
Mar 4, 2025121.52121.52120.39121.21121.210.87%57,069
Mar 3, 2025120.93120.93119.72120.16120.161.42%65,665
Feb 28, 2025118.14118.48117.50118.48118.48-0.49%43,305
Feb 27, 2025120.62120.62119.06119.06119.06-1.65%75,670
Feb 26, 2025120.29121.19120.23121.06121.060.23%40,119
Feb 25, 2025121.98122.21119.86120.78120.78-1.42%37,990
Feb 24, 2025122.89122.89121.93122.52122.52-0.04%62,026
Feb 21, 2025123.19123.19122.16122.57122.57-0.41%31,577
Feb 20, 2025122.95123.56122.91123.07123.070.17%32,878
Feb 19, 2025122.81122.86122.23122.86122.86-0.07%29,050
Feb 18, 2025121.79123.03121.79122.95122.951.67%30,809
Feb 14, 2025123.20123.35120.62120.93120.93-1.25%24,762
Feb 13, 2025121.97122.58121.44122.46122.460.84%42,389
Feb 12, 2025120.97121.79120.82121.44121.440.36%27,043
Feb 11, 2025121.04121.37120.71121.01121.01-0.42%22,449
Feb 10, 2025121.49121.74121.22121.52121.521.35%115,811
Feb 7, 2025121.07121.41119.79119.90119.90-0.32%28,043
Feb 6, 2025120.40120.40119.13120.29120.29-0.09%21,732
Feb 5, 2025120.73121.24120.40120.40120.400.59%31,032
Feb 4, 2025119.53120.11119.26119.69119.691.10%35,802
Feb 3, 2025118.64118.98117.84118.39118.390.34%41,374
Jan 31, 2025118.47118.57117.64117.99117.990.05%48,825
Jan 30, 2025117.33118.13117.33117.93117.931.82%14,852
Jan 29, 2025115.98116.17115.19115.82115.820.34%17,469
Jan 28, 2025114.77115.78114.77115.43115.430.76%17,193
Jan 27, 2025114.96115.35113.89114.56114.56-1.39%17,695
Jan 24, 2025116.15116.78116.15116.18116.180.60%25,482
Jan 23, 2025115.42115.73115.00115.49115.49-0.42%24,651
Jan 22, 2025115.83116.14115.50115.98115.980.50%25,532