Skip to main content
abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
213.89
-4.95 (-2.26%)
At close: Apr 28, 2026, 4:00 PM EDT
213.89
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

GLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026213.04214.45212.00213.89213.89-2.26%61,382
Apr 27, 2026219.41219.41217.73218.84218.84-0.74%48,659
Apr 24, 2026219.30221.63218.89220.48220.480.57%46,687
Apr 23, 2026220.73221.85217.97219.24219.24-1.94%69,752
Apr 22, 2026224.07224.60222.79223.58223.581.94%60,183
Apr 21, 2026225.22226.08219.06219.33219.33-3.65%57,970
Apr 20, 2026228.39228.82226.74227.65227.65-1.28%35,676
Apr 17, 2026230.66233.19230.26230.60230.601.99%64,920
Apr 16, 2026227.50227.98225.22226.10226.10-0.40%46,768
Apr 15, 2026227.73229.11226.45227.00227.00-0.68%43,438
Apr 14, 2026224.60228.60224.04228.55228.553.27%44,147
Apr 13, 2026219.53221.73218.20221.32221.32-0.53%51,144
Apr 10, 2026222.77223.48221.65222.50222.500.07%44,936
Apr 9, 2026220.61224.00220.00222.34222.341.06%50,488
Apr 8, 2026224.38224.53218.19220.00220.001.49%67,054
Apr 7, 2026214.59217.47210.81216.76216.760.46%40,293
Apr 6, 2026215.92216.89214.77215.77215.77-0.16%71,741
Apr 2, 2026211.03216.83210.51216.12216.12-2.17%80,979
Apr 1, 2026219.83222.61219.21220.91220.911.00%93,410
Mar 31, 2026212.77218.99212.51218.72218.724.98%125,403
Mar 30, 2026210.98210.99207.08208.34208.340.17%57,847
Mar 27, 2026203.28210.80202.94207.98207.983.72%87,580
Mar 26, 2026204.73206.68200.36200.52200.52-4.89%114,109
Mar 25, 2026213.02213.56209.35210.83210.832.99%97,578
Mar 24, 2026201.90206.37201.55204.71204.710.30%85,676
Mar 23, 2026202.94209.17201.13204.09204.09-0.86%167,782
Mar 20, 2026214.27214.35205.29205.86205.86-4.09%158,938
Mar 19, 2026208.47215.05206.26214.64214.64-4.17%182,342
Mar 18, 2026225.77227.64223.79223.98223.98-3.73%105,920
Mar 17, 2026234.75236.11231.03232.67232.67-0.85%75,074
Mar 16, 2026234.77235.84232.39234.67234.670.51%70,907
Mar 13, 2026240.40241.21232.88233.49233.49-2.85%75,997
Mar 12, 2026245.45245.45240.34240.34240.34-1.86%149,660
Mar 11, 2026245.19245.53242.67244.89244.89-1.20%63,555
Mar 10, 2026249.78250.62246.34247.87247.871.36%90,998
Mar 9, 2026240.81244.71238.78244.55244.551.17%63,534
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