abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
134.44
+1.51 (1.14%)
Apr 28, 2025, 4:00 PM EDT - Market closed
GLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 133.36 | 134.49 | 132.37 | 134.44 | 134.44 | 1.14% | 26,150 |
| Apr 25, 2025 | 132.10 | 133.10 | 131.45 | 132.93 | 132.93 | -1.22% | 61,836 |
| Apr 24, 2025 | 134.13 | 134.76 | 133.30 | 134.57 | 134.57 | 0.99% | 40,765 |
| Apr 23, 2025 | 132.94 | 133.38 | 131.53 | 133.25 | 133.25 | -0.68% | 51,548 |
| Apr 22, 2025 | 136.24 | 136.49 | 133.91 | 134.16 | 134.16 | -1.24% | 56,847 |
| Apr 21, 2025 | 135.68 | 136.25 | 134.99 | 135.84 | 135.84 | 2.22% | 80,771 |
| Apr 17, 2025 | 133.00 | 133.26 | 131.60 | 132.89 | 132.89 | -0.53% | 47,608 |
| Apr 16, 2025 | 132.99 | 134.09 | 132.53 | 133.60 | 133.60 | 2.58% | 66,743 |
| Apr 15, 2025 | 130.11 | 130.49 | 129.64 | 130.24 | 130.24 | 0.50% | 87,002 |
| Apr 14, 2025 | 129.33 | 129.91 | 128.79 | 129.59 | 129.59 | -0.15% | 82,254 |
| Apr 11, 2025 | 129.42 | 130.36 | 129.15 | 129.79 | 129.79 | 2.24% | 70,295 |
| Apr 10, 2025 | 125.66 | 127.24 | 125.00 | 126.95 | 126.95 | 1.79% | 85,265 |
| Apr 9, 2025 | 123.04 | 124.99 | 123.04 | 124.72 | 124.72 | 3.34% | 83,232 |
| Apr 8, 2025 | 121.81 | 122.11 | 119.99 | 120.69 | 120.69 | 0.17% | 58,337 |
| Apr 7, 2025 | 121.61 | 122.84 | 119.45 | 120.49 | 120.49 | -1.17% | 213,956 |
| Apr 4, 2025 | 124.50 | 124.50 | 120.82 | 121.92 | 121.92 | -3.31% | 70,349 |
| Apr 3, 2025 | 125.50 | 127.54 | 124.82 | 126.10 | 126.10 | -2.26% | 52,353 |
| Apr 2, 2025 | 129.16 | 129.61 | 128.69 | 129.01 | 129.01 | 0.15% | 38,259 |
| Apr 1, 2025 | 129.55 | 129.55 | 128.19 | 128.82 | 128.82 | -0.50% | 76,247 |
| Mar 31, 2025 | 129.04 | 129.47 | 128.15 | 129.47 | 129.47 | 1.07% | 52,606 |
| Mar 28, 2025 | 128.52 | 128.53 | 127.63 | 128.10 | 128.10 | 0.20% | 61,275 |
| Mar 27, 2025 | 126.87 | 128.01 | 126.44 | 127.85 | 127.85 | 1.61% | 32,069 |
| Mar 26, 2025 | 126.03 | 126.05 | 125.61 | 125.82 | 125.82 | -0.07% | 21,879 |
| Mar 25, 2025 | 126.57 | 126.57 | 125.83 | 125.91 | 125.91 | 0.89% | 28,455 |
| Mar 24, 2025 | 125.30 | 125.49 | 124.60 | 124.80 | 124.80 | -0.38% | 32,660 |
| Mar 21, 2025 | 125.86 | 125.86 | 124.29 | 125.27 | 125.27 | -0.94% | 74,597 |
| Mar 20, 2025 | 125.87 | 126.54 | 125.78 | 126.46 | 126.46 | -0.35% | 54,635 |
| Mar 19, 2025 | 126.29 | 126.94 | 126.00 | 126.91 | 126.91 | 0.09% | 55,902 |
| Mar 18, 2025 | 126.85 | 127.04 | 126.45 | 126.79 | 126.79 | 0.86% | 27,900 |
| Mar 17, 2025 | 124.60 | 125.82 | 124.60 | 125.71 | 125.71 | 0.44% | 53,175 |
| Mar 14, 2025 | 125.60 | 125.61 | 124.79 | 125.16 | 125.16 | 0.07% | 95,869 |
| Mar 13, 2025 | 124.04 | 125.28 | 123.20 | 125.07 | 125.07 | 1.63% | 77,546 |
| Mar 12, 2025 | 122.14 | 123.44 | 122.14 | 123.07 | 123.07 | 0.57% | 81,780 |
| Mar 11, 2025 | 121.55 | 122.49 | 121.55 | 122.37 | 122.37 | 1.64% | 66,048 |
| Mar 10, 2025 | 121.54 | 121.56 | 120.25 | 120.39 | 120.39 | -1.03% | 56,366 |
| Mar 7, 2025 | 121.48 | 122.33 | 121.16 | 121.64 | 121.64 | 0.01% | 56,004 |
| Mar 6, 2025 | 121.69 | 122.22 | 121.63 | 121.63 | 121.63 | -0.49% | 36,070 |
| Mar 5, 2025 | 121.19 | 122.29 | 120.90 | 122.23 | 122.23 | 0.84% | 51,343 |
| Mar 4, 2025 | 121.52 | 121.52 | 120.39 | 121.21 | 121.21 | 0.87% | 57,069 |
| Mar 3, 2025 | 120.93 | 120.93 | 119.72 | 120.16 | 120.16 | 1.42% | 65,665 |
| Feb 28, 2025 | 118.14 | 118.48 | 117.50 | 118.48 | 118.48 | -0.49% | 43,305 |
| Feb 27, 2025 | 120.62 | 120.62 | 119.06 | 119.06 | 119.06 | -1.65% | 75,670 |
| Feb 26, 2025 | 120.29 | 121.19 | 120.23 | 121.06 | 121.06 | 0.23% | 40,119 |
| Feb 25, 2025 | 121.98 | 122.21 | 119.86 | 120.78 | 120.78 | -1.42% | 37,990 |
| Feb 24, 2025 | 122.89 | 122.89 | 121.93 | 122.52 | 122.52 | -0.04% | 62,026 |
| Feb 21, 2025 | 123.19 | 123.19 | 122.16 | 122.57 | 122.57 | -0.41% | 31,577 |
| Feb 20, 2025 | 122.95 | 123.56 | 122.91 | 123.07 | 123.07 | 0.17% | 32,878 |
| Feb 19, 2025 | 122.81 | 122.86 | 122.23 | 122.86 | 122.86 | -0.07% | 29,050 |
| Feb 18, 2025 | 121.79 | 123.03 | 121.79 | 122.95 | 122.95 | 1.67% | 30,809 |
| Feb 14, 2025 | 123.20 | 123.35 | 120.62 | 120.93 | 120.93 | -1.25% | 24,762 |