Skip to main content
logo
abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
224.60
-8.07 (-3.47%)
Mar 18, 2026, 3:08 PM EDT - Market open

GLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 2026225.77227.64225.00227.30--2.31%78,502
Mar 17, 2026234.75236.11231.03232.67232.67-0.85%75,074
Mar 16, 2026234.77235.84232.39234.67234.670.51%70,907
Mar 13, 2026240.40241.21232.88233.49233.49-2.85%75,997
Mar 12, 2026245.45245.45240.34240.34240.34-1.86%149,660
Mar 11, 2026245.19245.53242.67244.89244.89-1.20%63,555
Mar 10, 2026249.78250.62246.34247.87247.871.36%90,998
Mar 9, 2026240.81244.71238.78244.55244.551.17%63,534
Mar 6, 2026239.35243.50238.19241.71241.711.64%73,068
Mar 5, 2026239.88240.49235.68237.80237.80-1.24%72,265
Mar 4, 2026242.83243.99239.04240.79240.790.80%87,070
Mar 3, 2026239.72241.84232.82238.87238.87-6.12%220,052
Mar 2, 2026253.85257.80248.82254.44254.44-0.81%132,059
Feb 27, 2026253.83256.77252.26256.52256.522.92%123,119
Feb 26, 2026246.46249.75242.45249.25249.250.67%96,421
Feb 25, 2026250.68252.93247.04247.59247.590.45%101,883
Feb 24, 2026243.67247.78243.24246.47246.47-1.42%150,205
Feb 23, 2026245.69250.13245.11250.01250.013.46%164,357
Feb 20, 2026236.14241.72233.46241.64241.643.99%119,537
Feb 19, 2026231.19233.48230.00232.37232.370.66%86,947
Feb 18, 2026230.02232.82229.91230.84230.843.31%121,490
Feb 17, 2026225.07225.70221.44223.45223.45-3.63%115,507
Feb 13, 2026232.36233.31229.04231.86231.862.79%93,301
Feb 12, 2026238.90239.59225.49225.57225.57-6.43%186,581
Feb 11, 2026241.41241.73237.59241.07241.072.16%103,280
Feb 10, 2026238.92239.83234.53235.98235.98-1.91%91,594
Feb 9, 2026235.23240.82235.23240.57240.574.51%137,251
Feb 6, 2026225.84231.34225.84230.19230.194.31%151,385
Feb 5, 2026224.98228.57220.53220.68220.68-8.32%350,509
Feb 4, 2026247.70248.04234.70240.70240.701.07%170,703
Feb 3, 2026242.93243.81234.03238.15238.155.92%244,604
Feb 2, 2026228.40231.68218.49224.85224.85-3.84%436,282
Jan 30, 2026256.15259.68219.45233.84233.84-18.01%810,287
Jan 29, 2026295.00295.44267.66285.22285.22-476,480
Jan 28, 2026278.61286.59275.40285.22285.223.96%281,184
Jan 27, 2026267.74274.61263.64274.35274.352.24%262,574
Jan 26, 2026271.59280.08264.53268.34268.343.00%595,071
Jan 23, 2026255.89260.70255.03260.53260.533.65%273,342
Jan 22, 2026245.52251.94245.41251.35251.352.84%167,580
Jan 21, 2026247.20248.06239.86244.41244.410.12%282,620
Jan 20, 2026244.58245.19241.66244.11244.114.57%325,977
Jan 16, 2026232.91234.99229.46233.44233.44-1.58%159,955
Jan 15, 2026234.06238.89232.80237.18237.18-1.01%181,279
Jan 14, 2026238.21240.12234.73239.59239.593.33%251,517
Jan 13, 2026234.17235.39230.00231.86231.860.77%254,731
Jan 12, 2026228.54232.28228.54230.08230.083.71%165,924
Jan 9, 2026220.40222.79219.94221.84221.841.84%167,718
Jan 8, 2026213.38218.09212.28217.84217.84-0.37%102,667
Jan 7, 2026216.85219.66215.15218.65218.65-2.19%132,742
Jan 6, 2026219.83223.96218.91223.54223.543.57%186,737