Skip to main content
logo
abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
138.45
-1.58 (-1.13%)
Jun 24, 2025, 4:00 PM - Market closed

GLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2025137.65138.45136.41138.45138.45-1.12%29,278
Jun 23, 2025139.46140.35139.46140.03140.030.61%40,572
Jun 20, 2025138.98139.38138.83139.17139.17-0.59%29,855
Jun 18, 2025141.25141.96139.96139.99139.99-0.55%57,647
Jun 17, 2025140.83141.02140.28140.76140.760.67%19,699
Jun 16, 2025140.99141.18139.68139.83139.83-0.94%34,753
Jun 13, 2025141.61141.69140.58141.16141.160.66%25,362
Jun 12, 2025139.75140.47139.67140.24140.240.91%20,780
Jun 11, 2025138.71139.11138.11138.97138.970.26%22,864
Jun 10, 2025139.23139.28138.11138.61138.61-0.03%35,110
Jun 9, 2025138.05139.15137.97138.64138.640.90%92,175
Jun 6, 2025138.64138.64137.21137.40137.40-0.35%22,183
Jun 5, 2025138.64139.21136.93137.88137.880.64%54,979
Jun 4, 2025136.43137.21136.11137.00137.000.52%22,664
Jun 3, 2025136.40136.55135.68136.30136.30-0.75%16,935
Jun 2, 2025135.61137.33135.61137.33137.333.11%30,319
May 30, 2025132.57133.19132.20133.19133.19-0.71%21,052
May 29, 2025134.14134.51133.48134.14134.140.61%185,203
May 28, 2025133.66133.73132.85133.33133.33-0.28%24,701
May 27, 2025133.66133.91132.76133.71133.71-1.42%54,535
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