Skip to main content
abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
135.63
+2.43 (1.82%)
May 23, 2025, 4:00 PM - Market closed

GLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 2025135.67135.84134.61135.63135.631.82%32,916
May 22, 2025133.59133.74132.55133.20133.20-1.27%34,117
May 21, 2025133.91134.91133.50134.91134.911.20%21,302
May 20, 2025130.33133.31130.33133.31133.312.20%50,991
May 19, 2025130.21130.73129.91130.44130.441.06%28,080
May 16, 2025128.14129.17128.14129.07129.07-1.09%44,064
May 15, 2025128.74130.49128.74130.49130.491.47%77,878
May 14, 2025129.00129.46128.14128.60128.60-2.09%117,025
May 13, 2025130.52131.65130.41131.35131.350.66%61,241
May 12, 2025130.75131.00129.92130.49130.49-2.25%76,048
May 9, 2025133.31134.10133.08133.50133.500.76%26,274
May 8, 2025134.00134.55131.90132.49132.49-1.35%36,150
May 7, 2025134.72135.22133.95134.30134.30-1.63%40,769
May 6, 2025135.37136.71135.15136.53136.532.69%26,887
May 5, 2025132.93133.26132.07132.95132.952.35%23,056
May 2, 2025130.60130.92129.47129.90129.90-0.12%35,787
May 1, 2025130.00130.40128.40130.06130.06-1.54%90,136
Apr 30, 2025132.00132.93131.99132.09132.09-0.74%28,263
Apr 29, 2025134.22134.22133.00133.08133.08-1.01%46,942
Apr 28, 2025133.36134.49132.37134.44134.441.14%26,150
Apr 25, 2025132.10133.10131.45132.93132.93-1.22%61,836
Apr 24, 2025134.13134.76133.30134.57134.570.99%40,765
Apr 23, 2025132.94133.38131.53133.25133.25-0.68%51,548
Apr 22, 2025136.24136.49133.91134.16134.16-1.24%56,847
Apr 21, 2025135.68136.25134.99135.84135.842.22%80,771
Apr 17, 2025133.00133.26131.60132.89132.89-0.53%47,608
Apr 16, 2025132.99134.09132.53133.60133.602.58%66,743
Apr 15, 2025130.11130.49129.64130.24130.240.50%87,002
Apr 14, 2025129.33129.91128.79129.59129.59-0.15%82,254
Apr 11, 2025129.42130.36129.15129.79129.792.24%70,295
Apr 10, 2025125.66127.24125.00126.95126.951.79%85,265
Apr 9, 2025123.04124.99123.04124.72124.723.34%83,232
Apr 8, 2025121.81122.11119.99120.69120.690.17%58,337
Apr 7, 2025121.61122.84119.45120.49120.49-1.17%213,956
Apr 4, 2025124.50124.50120.82121.92121.92-3.31%70,349
Apr 3, 2025125.50127.54124.82126.10126.10-2.26%52,353
Apr 2, 2025129.16129.61128.69129.01129.010.15%38,259
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