Skip to main content
logo
abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
210.01
+0.39 (0.19%)
Aug 24, 2026, 4:00 PM EDT - Market closed

GLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026211.33211.72208.76210.01210.010.19%63,692
Aug 21, 2026208.96210.26208.40209.62209.621.84%111,731
Aug 20, 2026202.57206.75202.50205.83205.831.18%58,265
Aug 19, 2026200.54203.56200.14203.43203.434.20%59,691
Aug 18, 2026198.13199.10195.19195.23195.23-2.52%73,083
Aug 17, 2026198.68201.13198.48200.28200.281.26%72,742
Aug 14, 2026198.19199.07197.53197.79197.790.64%35,380
Aug 13, 2026198.16198.47196.22196.53196.53-1.63%66,277
Aug 12, 2026200.39201.43199.02199.79199.791.00%51,621
Aug 11, 2026198.90199.05197.21197.82197.82-0.84%53,504
Aug 10, 2026195.95199.99195.37199.50199.501.78%90,297
Aug 7, 2026197.00197.53195.24196.02196.022.36%68,686
Aug 6, 2026191.06192.28189.95191.51191.51-0.16%52,586
Aug 5, 2026190.23192.80190.00191.81191.813.97%58,564
Aug 4, 2026184.46185.87184.18184.48184.481.57%66,223
Aug 3, 2026179.42181.77179.15181.64181.640.04%65,199
Jul 31, 2026180.80181.89179.69181.56181.56-1.67%289,178
Jul 30, 2026182.23184.84182.13184.64184.642.32%40,628
Jul 29, 2026179.30184.44178.48180.46180.460.40%57,259
Jul 28, 2026179.68180.81178.93179.74179.74-1.73%54,327
Jul 27, 2026182.79183.63182.01182.90182.900.90%72,935
Jul 24, 2026180.92183.10180.92181.27181.270.25%91,950
Jul 23, 2026181.02181.55180.29180.82180.82-2.58%76,043
Jul 22, 2026185.42187.27185.34185.60185.601.19%69,295
Jul 21, 2026181.90183.67181.44183.42183.422.72%69,436
Jul 20, 2026178.68179.75178.13178.56178.560.02%52,555
Jul 17, 2026175.66178.68175.40178.52178.520.74%52,609
Jul 16, 2026178.72179.02176.44177.21177.21-2.56%63,183
Jul 15, 2026182.13182.64179.22181.87181.87-0.41%33,562
Jul 14, 2026183.68184.80181.94182.61182.611.62%52,149
Jul 13, 2026182.26182.26178.89179.70179.70-2.77%66,615
Jul 10, 2026183.70185.19182.96184.81184.81-0.21%28,771
Jul 9, 2026185.16186.24184.76185.19185.191.47%53,432
Jul 8, 2026181.74182.88179.42182.50182.50-1.71%54,651
Jul 7, 2026187.98188.83184.30185.68185.68-1.59%77,310
Jul 6, 2026187.62189.13187.05188.68188.681.29%91,416
Jul 2, 2026185.89187.42185.16186.27186.272.35%41,907
Jul 1, 2026181.86185.61181.77181.99181.990.46%96,737
Jun 30, 2026181.15183.37180.65181.15181.150.42%96,988
Jun 29, 2026181.01181.01179.09180.39180.39-1.23%191,704
Jun 26, 2026181.70184.04180.98182.63182.631.35%59,901
Jun 25, 2026180.40181.63178.57180.19180.191.12%119,904
Jun 24, 2026179.25181.72176.05178.20178.20-4.54%111,585
Jun 23, 2026187.17188.36186.43186.67186.67-3.07%64,359
Jun 22, 2026193.79194.75191.91192.58192.58-0.79%59,030
Jun 18, 2026196.98197.58193.00194.12194.12-1.06%36,843
Jun 17, 2026202.56205.00196.02196.20196.20-3.15%63,420
Jun 16, 2026202.84203.18201.15202.59202.590.29%36,693
Jun 15, 2026204.09204.67201.85202.01202.013.06%75,189
Jun 12, 2026195.05197.19193.44196.02196.020.30%71,179