Skip to main content
logo
abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
176.46
-3.74 (-2.08%)
Nov 14, 2025, 4:00 PM EST - Market closed

GLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 2025175.10177.84174.13176.46176.46-2.08%129,832
Nov 13, 2025182.79183.05179.36180.20180.20-1.36%52,088
Nov 12, 2025179.12183.45178.54182.69182.692.39%78,747
Nov 11, 2025178.21178.63176.42178.43178.430.67%54,602
Nov 10, 2025175.44177.32174.84177.24177.243.28%54,426
Nov 7, 2025171.73172.49170.68171.61171.610.77%40,879
Nov 6, 2025171.21171.74169.74170.30170.30-0.49%41,275
Nov 5, 2025170.85171.47170.13171.13171.131.48%39,190
Nov 4, 2025169.44170.47168.01168.63168.63-1.99%76,743
Nov 3, 2025172.82173.39171.47172.06172.06-0.02%62,224
Oct 31, 2025173.53173.53171.36172.10172.10-0.75%42,300
Oct 30, 2025170.72173.55170.47173.40173.402.19%43,417
Oct 29, 2025172.44172.60169.02169.68169.680.22%48,659
Oct 28, 2025168.00169.89167.52169.31169.31-0.32%103,777
Oct 27, 2025171.89172.00168.72169.86169.86-2.95%130,102
Oct 24, 2025175.37176.39174.83175.02175.02-0.48%54,593
Oct 23, 2025177.39177.75175.83175.87175.870.34%84,117
Oct 22, 2025173.12175.70171.32175.28175.280.39%92,489
Oct 21, 2025178.73179.52173.45174.60174.60-6.77%190,829
Oct 20, 2025185.40187.31184.35187.27187.272.97%121,813
Oct 17, 2025186.66186.66179.73181.87181.87-3.16%177,859
Oct 16, 2025184.89188.28183.89187.80187.80-0.46%214,114
Oct 15, 2025182.79189.18181.87188.67188.675.03%196,158
Oct 14, 2025177.42180.73177.10179.63179.630.21%210,164
Oct 13, 2025178.29179.46177.32179.25179.252.99%144,854
Oct 10, 2025174.07174.99172.77174.05174.051.07%237,575
Oct 9, 2025176.51176.52170.67172.20172.20-1.32%151,947
Oct 8, 2025173.83175.21173.23174.51174.512.33%140,239
Oct 7, 2025171.28171.44169.57170.53170.53-0.10%101,773
Oct 6, 2025169.70171.09169.70170.70170.701.79%108,185
Oct 3, 2025167.54168.30166.60167.69167.691.34%107,336
Oct 2, 2025167.77167.99163.45165.48165.48-0.47%97,613
Oct 1, 2025166.44167.13165.76166.26166.260.49%83,041
Sep 30, 2025163.81165.56163.37165.45165.450.30%118,657
Sep 29, 2025164.69165.29164.31164.95164.951.52%231,804
Sep 26, 2025161.32163.40161.25162.48162.481.01%45,096
Sep 25, 2025159.79161.04159.13160.85160.851.48%46,072
Sep 24, 2025159.99159.99157.94158.51158.51-0.75%47,723
Sep 23, 2025160.60160.79159.18159.70159.700.51%50,297
Sep 22, 2025157.49159.04157.16158.89158.891.88%79,789
Sep 19, 2025153.98155.96153.98155.96155.961.56%31,839
Sep 18, 2025153.59153.64152.66153.56153.56-0.02%57,393
Sep 17, 2025154.43155.41152.83153.59153.59-1.29%54,864
Sep 16, 2025156.21156.51155.07155.59155.59-0.06%43,646
Sep 15, 2025154.28155.79154.13155.68155.680.93%45,412
Sep 12, 2025154.34154.66154.22154.24154.240.60%44,043
Sep 11, 2025152.36153.61152.24153.32153.320.24%37,241
Sep 10, 2025153.03153.52152.64152.95152.950.56%33,617
Sep 9, 2025153.22153.65151.74152.10152.10-0.43%48,192
Sep 8, 2025152.37153.35152.29152.76152.761.07%40,857