Skip to main content
abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
241.71
+3.91 (1.64%)
Mar 6, 2026, 4:00 PM EST - Market closed

GLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026239.35243.50238.19241.71241.711.64%73,068
Mar 5, 2026239.88240.49235.68237.80237.80-1.24%72,265
Mar 4, 2026242.83243.99239.04240.79240.790.80%87,070
Mar 3, 2026239.72241.84232.82238.87238.87-6.12%220,052
Mar 2, 2026253.85257.80248.82254.44254.44-0.81%132,059
Feb 27, 2026253.83256.77252.26256.52256.522.92%123,119
Feb 26, 2026246.46249.75242.45249.25249.250.67%96,421
Feb 25, 2026250.68252.93247.04247.59247.590.45%101,883
Feb 24, 2026243.67247.78243.24246.47246.47-1.42%150,205
Feb 23, 2026245.69250.13245.11250.01250.013.46%164,357
Feb 20, 2026236.14241.72233.46241.64241.643.99%119,537
Feb 19, 2026231.19233.48230.00232.37232.370.66%86,947
Feb 18, 2026230.02232.82229.91230.84230.843.31%121,490
Feb 17, 2026225.07225.70221.44223.45223.45-3.63%115,507
Feb 13, 2026232.36233.31229.04231.86231.862.79%93,301
Feb 12, 2026238.90239.59225.49225.57225.57-6.43%186,581
Feb 11, 2026241.41241.73237.59241.07241.072.16%103,280
Feb 10, 2026238.92239.83234.53235.98235.98-1.91%91,594
Feb 9, 2026235.23240.82235.23240.57240.574.51%137,251
Feb 6, 2026225.84231.34225.84230.19230.194.31%151,385
Feb 5, 2026224.98228.57220.53220.68220.68-8.32%350,509
Feb 4, 2026247.70248.04234.70240.70240.701.07%170,703
Feb 3, 2026242.93243.81234.03238.15238.155.92%244,604
Feb 2, 2026228.40231.68218.49224.85224.85-3.84%436,282
Jan 30, 2026256.15259.68219.45233.84233.84-18.01%810,287
Jan 29, 2026295.00295.44267.66285.22285.22-476,480
Jan 28, 2026278.61286.59275.40285.22285.223.96%281,184
Jan 27, 2026267.74274.61263.64274.35274.352.24%262,574
Jan 26, 2026271.59280.08264.53268.34268.343.00%595,071
Jan 23, 2026255.89260.70255.03260.53260.533.65%273,342
Jan 22, 2026245.52251.94245.41251.35251.352.84%167,580
Jan 21, 2026247.20248.06239.86244.41244.410.12%282,620
Jan 20, 2026244.58245.19241.66244.11244.114.57%325,977
Jan 16, 2026232.91234.99229.46233.44233.44-1.58%159,955
Jan 15, 2026234.06238.89232.80237.18237.18-1.01%181,279
Jan 14, 2026238.21240.12234.73239.59239.593.33%251,517
Jan 13, 2026234.17235.39230.00231.86231.860.77%254,731
Jan 12, 2026228.54232.28228.54230.08230.083.71%165,924
Jan 9, 2026220.40222.79219.94221.84221.841.84%167,718
Jan 8, 2026213.38218.09212.28217.84217.84-0.37%102,667
Jan 7, 2026216.85219.66215.15218.65218.65-2.19%132,742
Jan 6, 2026219.83223.96218.91223.54223.543.57%186,737
Jan 5, 2026215.80218.00214.69215.83215.833.79%268,071
Jan 2, 2026211.22211.22206.49207.95207.951.14%112,245
Dec 31, 2025207.57209.63204.29205.60205.60-3.13%112,928
Dec 30, 2025214.33215.60211.60212.25212.251.57%145,287
Dec 29, 2025210.70210.72199.90208.96208.96-6.02%422,940
Dec 26, 2025217.83222.54216.96222.35222.354.49%148,622
Dec 24, 2025212.95213.19209.37212.80212.80-0.36%117,250
Dec 23, 2025210.80213.78208.35213.57213.572.61%190,762
Dec 22, 2025207.97208.29206.71208.14208.142.53%140,588
Dec 19, 2025201.17203.61200.95203.01203.011.17%97,693
Dec 18, 2025201.28202.38199.15200.66200.66-0.56%111,545
Dec 17, 2025200.10202.23199.74201.79201.792.21%135,447
Dec 16, 2025197.78198.45196.43197.43197.43-0.07%95,998
Dec 15, 2025197.66198.18195.89197.57197.571.55%94,221
Dec 12, 2025199.00199.00192.40194.55194.55-0.45%103,782
Dec 11, 2025192.95196.38192.42195.42195.421.76%119,879
Dec 10, 2025190.40192.48189.00192.04192.040.56%90,152
Dec 9, 2025188.20191.12187.89190.98190.981.88%65,972
Dec 8, 2025188.11188.14186.41187.46187.46-0.27%92,617
Dec 5, 2025188.42190.20187.60187.97187.970.71%56,114
Dec 4, 2025187.17187.27185.67186.65186.65-0.93%42,529
Dec 3, 2025188.50189.33187.00188.41188.410.06%71,376
Dec 2, 2025188.37188.45185.32188.29188.290.11%126,833
Dec 1, 2025188.13189.38186.98188.08188.080.85%157,138
Nov 28, 2025183.94186.49183.56186.49186.492.76%148,590
Nov 26, 2025179.29181.48179.00181.48181.481.73%121,772
Nov 25, 2025178.21178.91177.00178.40178.400.17%79,210
Nov 24, 2025175.08178.38174.94178.10178.101.81%36,088
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