Skip to main content
logo
abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
186.17
-8.46 (-4.35%)
At close: Sep 28, 2026, 4:00 PM
186.17
0.00 (0.00%)
After-hours: Sep 28, 2026, 7:49 PM EDT

GLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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