Skip to main content
abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
187.97
+1.32 (0.71%)
Dec 5, 2025, 4:00 PM EST - Market closed

GLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025188.42190.20187.60187.97187.970.71%56,112
Dec 4, 2025187.17187.27185.67186.65186.65-0.93%42,526
Dec 3, 2025188.50189.33187.00188.41188.410.06%71,376
Dec 2, 2025188.37188.45185.32188.29188.290.11%126,807
Dec 1, 2025188.13189.38186.98188.08188.080.85%157,101
Nov 28, 2025183.94186.49183.56186.49186.492.76%148,475
Nov 26, 2025179.29181.48179.00181.48181.481.73%121,768
Nov 25, 2025178.21178.91177.00178.40178.400.17%79,200
Nov 24, 2025175.08178.38174.94178.10178.101.81%36,085
Nov 21, 2025174.15176.23173.56174.94174.94-0.35%37,554
Nov 20, 2025176.47177.46174.38175.56175.56-0.51%42,174
Nov 19, 2025177.83179.21175.20176.46176.460.30%53,275
Nov 18, 2025175.65176.65174.44175.94175.940.88%41,046
Nov 17, 2025175.34176.38172.80174.40174.40-1.17%49,238
Nov 14, 2025175.10177.84174.13176.46176.46-2.08%129,836
Nov 13, 2025182.79183.05179.36180.20180.20-1.36%52,088
Nov 12, 2025179.12183.45178.54182.69182.692.39%78,747
Nov 11, 2025178.21178.63176.42178.43178.430.67%54,602
Nov 10, 2025175.44177.32174.84177.24177.243.28%54,426
Nov 7, 2025171.73172.49170.68171.61171.610.77%40,879
Nov 6, 2025171.21171.74169.74170.30170.30-0.49%41,275
Nov 5, 2025170.85171.47170.13171.13171.131.48%39,334
Nov 4, 2025169.44170.47168.01168.63168.63-1.99%76,743
Nov 3, 2025172.82173.39171.47172.06172.06-0.02%62,224
Oct 31, 2025173.53173.53171.36172.10172.10-0.75%42,300
Oct 30, 2025170.72173.55170.47173.40173.402.19%43,417
Oct 29, 2025172.44172.60169.02169.68169.680.22%48,659
Oct 28, 2025168.00169.89167.52169.31169.31-0.32%103,777
Oct 27, 2025171.89172.00168.72169.86169.86-2.95%130,102
Oct 24, 2025175.37176.39174.83175.02175.02-0.48%54,593
Oct 23, 2025177.39177.75175.83175.87175.870.34%84,117
Oct 22, 2025173.12175.70171.32175.28175.280.39%92,489
Oct 21, 2025178.73179.52173.45174.60174.60-6.77%190,829
Oct 20, 2025185.40187.31184.35187.27187.272.97%121,813
Oct 17, 2025186.66186.66179.73181.87181.87-3.16%177,859
Oct 16, 2025184.89188.28183.89187.80187.80-0.46%214,114
Oct 15, 2025182.79189.18181.87188.67188.675.03%196,158
Oct 14, 2025177.42180.73177.10179.63179.630.21%210,164
Oct 13, 2025178.29179.46177.32179.25179.252.99%144,854
Oct 10, 2025174.07174.99172.77174.05174.051.07%237,575
Oct 9, 2025176.51176.52170.67172.20172.20-1.32%151,947
Oct 8, 2025173.83175.21173.23174.51174.512.33%140,239
Oct 7, 2025171.28171.44169.57170.53170.53-0.10%101,773
Oct 6, 2025169.70171.09169.70170.70170.701.79%108,185
Oct 3, 2025167.54168.30166.60167.69167.691.34%107,336
Oct 2, 2025167.77167.99163.45165.48165.48-0.47%97,613
Oct 1, 2025166.44167.13165.76166.26166.260.49%83,041
Sep 30, 2025163.81165.56163.37165.45165.450.30%118,657
Sep 29, 2025164.69165.29164.31164.95164.951.52%231,804
Sep 26, 2025161.32163.40161.25162.48162.481.01%45,096