Skip to main content
logo
abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
174.16
-1.37 (-0.78%)
Oct 23, 2026, 4:00 PM EDT - Market closed

GLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026174.39174.39174.39174.16174.16-0.78%70,199
Oct 22, 2026178.29178.29175.24175.53175.53-3.72%51,015
Oct 21, 2026182.21182.54180.82182.32182.320.23%24,683
Oct 20, 2026181.64183.63181.57181.91181.91-36,659
Oct 19, 2026182.92182.92181.73181.91181.91-0.35%29,144
Oct 16, 2026182.95184.38181.97182.54182.54-0.38%41,729
Oct 15, 2026181.93183.43181.45183.23183.232.33%40,258
Oct 14, 2026180.19180.76178.27179.05179.05-3.09%90,095
Oct 13, 2026186.46186.58183.94184.76184.76-0.77%53,038
Oct 12, 2026186.80186.95185.67186.19186.19-0.67%43,166
Oct 9, 2026187.25187.99186.92187.45187.451.99%31,245
Oct 8, 2026183.47184.07182.55183.80183.800.26%32,350
Oct 7, 2026183.08184.36182.61183.32183.32-2.26%61,285
Oct 6, 2026187.04188.40186.04187.56187.560.58%55,995
Oct 5, 2026187.35187.35185.76186.47186.470.17%40,619
Oct 2, 2026188.48188.53184.33186.15186.15-0.71%61,416
Oct 1, 2026187.31187.48186.17187.48187.480.63%59,978
Sep 30, 2026188.04188.04185.76186.30186.30-0.96%29,867
Sep 29, 2026186.84188.11186.28188.11188.111.04%80,871
Sep 28, 2026187.06188.18185.65186.17186.17-4.35%118,682
Sep 25, 2026193.75195.08192.81194.63194.630.62%35,910
Sep 24, 2026193.14194.13191.89193.44193.44-0.54%35,862
Sep 23, 2026196.13196.13193.94194.50194.50-2.72%30,419
Sep 22, 2026197.48200.77196.66199.93199.930.85%23,372
Sep 21, 2026199.36199.36197.48198.25198.25-0.55%34,277
Sep 18, 2026199.19200.49198.22199.34199.341.06%32,718
Sep 17, 2026197.96198.97197.09197.25197.252.29%20,754
Sep 16, 2026196.82197.48191.08192.84192.84-0.77%40,614
Sep 15, 2026194.02194.89192.99194.33194.330.60%50,661
Sep 14, 2026193.00195.09192.40193.18193.18-1.81%34,414
Sep 11, 2026198.58198.75196.13196.74196.740.87%23,606
Sep 10, 2026197.06198.12194.78195.05195.05-3.21%69,284
Sep 9, 2026202.97203.41200.25201.51201.511.45%57,026
Sep 8, 2026200.35200.96198.45198.63198.63-1.43%83,911
Sep 4, 2026200.15201.92200.15201.51201.51-0.98%38,450
Sep 3, 2026202.62204.89201.51203.51203.512.35%31,756
Sep 2, 2026197.47198.94197.37198.84198.841.70%34,566
Sep 1, 2026197.16198.35195.51195.51195.51-3.17%81,757
Aug 31, 2026202.09202.33200.30201.91201.91-0.28%47,448
Aug 28, 2026211.12212.00202.00202.48202.48-3.25%42,170
Aug 27, 2026207.32209.73205.83209.29209.290.88%52,089
Aug 26, 2026208.09208.75206.31207.46207.46-1.32%57,789
Aug 25, 2026207.03210.65206.78210.24210.240.11%61,313
Aug 24, 2026211.33211.72208.76210.01210.010.19%63,725
Aug 21, 2026208.96210.26208.40209.62209.621.84%112,240
Aug 20, 2026202.57206.75202.50205.83205.831.18%59,271
Aug 19, 2026200.54203.56200.14203.43203.434.20%59,816
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