Skip to main content
logo
abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
181.56
-3.08 (-1.67%)
Jul 31, 2026, 4:00 PM EDT - Market closed

GLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026180.80181.89179.69181.56181.56-1.67%289,174
Jul 30, 2026182.23184.84182.13184.64184.642.32%40,523
Jul 29, 2026179.30184.44178.48180.46180.460.40%57,234
Jul 28, 2026179.68180.81178.93179.74179.74-1.73%54,308
Jul 27, 2026182.79183.63182.01182.90182.900.90%72,927
Jul 24, 2026180.92183.10180.92181.27181.270.25%91,935
Jul 23, 2026181.02181.55180.29180.82180.82-2.58%76,042
Jul 22, 2026185.42187.27185.34185.60185.601.19%69,163
Jul 21, 2026181.90183.67181.44183.42183.422.72%69,428
Jul 20, 2026178.68179.75178.13178.56178.560.02%52,553
Jul 17, 2026175.66178.68175.40178.52178.520.74%52,609
Jul 16, 2026178.72179.02176.44177.21177.21-2.56%63,153
Jul 15, 2026182.13182.64179.22181.87181.87-0.41%33,557
Jul 14, 2026183.68184.80181.94182.61182.611.62%52,147
Jul 13, 2026182.26182.26178.89179.70179.70-2.77%66,610
Jul 10, 2026183.70185.19182.96184.81184.81-0.21%28,770
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%91,415
Jul 2, 2026185.89187.42185.16186.27186.272.35%41,906
Jul 1, 2026181.86185.61181.77181.99181.990.46%96,667
Jun 30, 2026181.15183.37180.65181.15181.150.42%96,987
Jun 29, 2026181.01181.01179.09180.39180.39-1.23%191,695
Jun 26, 2026181.70184.04180.98182.63182.631.35%59,901
Jun 25, 2026180.40181.63178.57180.19180.191.12%119,900
Jun 24, 2026179.25181.72176.05178.20178.20-4.54%111,563
Jun 23, 2026187.17188.36186.43186.67186.67-3.07%64,358
Jun 22, 2026193.79194.75191.91192.58192.58-0.79%59,008
Jun 18, 2026196.98197.58193.00194.12194.12-1.06%36,807
Jun 17, 2026202.56205.00196.02196.20196.20-3.15%63,409
Jun 16, 2026202.84203.18201.15202.59202.590.29%36,691
Jun 15, 2026204.09204.67201.85202.01202.013.06%75,162
Jun 12, 2026195.05197.19193.44196.02196.020.30%71,176
Jun 11, 2026187.69195.76187.04195.44195.443.96%72,578
Jun 10, 2026190.56193.00188.00188.00188.00-3.36%91,195
Jun 9, 2026199.92201.14193.07194.53194.53-2.45%87,437
Jun 8, 2026199.87200.40198.55199.42199.420.02%85,592
Jun 5, 2026205.25205.25199.00199.38199.38-5.31%79,135
Jun 4, 2026211.76212.04209.29210.55210.550.93%57,228
Jun 3, 2026209.89210.09208.33208.62208.62-1.81%40,379
Jun 2, 2026213.77214.24211.57212.47212.470.29%53,640
Jun 1, 2026210.92212.65209.90211.85211.85-1.10%75,670
May 29, 2026214.20216.62212.79214.20214.200.57%82,835
May 28, 2026208.88213.92208.01212.99212.990.94%129,127
May 27, 2026208.93211.29208.70211.01211.01-1.83%64,349
May 26, 2026214.60215.20213.00214.95214.950.96%48,569
May 22, 2026214.36214.41212.52212.91212.91-1.27%41,270
May 21, 2026212.19216.30211.74215.64215.640.32%46,461
May 20, 2026212.03215.43211.09214.96214.961.93%44,501