Skip to main content
abrdn Physical Precious Metals Basket Shares ETF (GLTR)
NYSEARCA: GLTR · Real-Time Price · USD
182.63
+2.44 (1.35%)
Jun 26, 2026, 4:00 PM EDT - Market closed

GLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 2026211.00212.87209.55210.89210.89-2.81%51,359
May 18, 2026217.64218.24215.00216.99216.990.64%43,307
May 15, 2026216.40217.29214.14215.60215.60-4.69%70,147
May 14, 2026229.24229.24226.07226.20226.20-2.53%67,200
May 13, 2026230.98234.39230.24232.06232.060.16%37,235
May 12, 2026228.62231.83225.19231.70231.700.03%71,204
May 11, 2026230.36231.95229.42231.62231.622.59%57,691
May 8, 2026225.70227.04224.22225.77225.771.11%40,604
May 7, 2026226.75228.19222.97223.29223.290.68%73,892
May 6, 2026220.73222.47220.62221.78221.784.24%58,920
May 5, 2026214.46214.94212.66212.76212.760.51%55,714
May 4, 2026213.34215.28211.09211.69211.69-2.47%74,887
May 1, 2026215.73220.00215.73217.05217.050.70%50,847
Apr 30, 2026215.51215.99214.20215.55215.552.22%39,081
Apr 29, 2026210.62211.76209.47210.87210.87-1.41%59,723
Apr 28, 2026213.04214.45212.00213.89213.89-2.26%61,382
Apr 27, 2026219.41219.41217.73218.84218.84-0.74%48,842
Apr 24, 2026219.30221.63218.89220.48220.480.57%46,707
Apr 23, 2026220.73221.85217.97219.24219.24-1.94%69,823
Apr 22, 2026224.07224.60222.79223.58223.581.94%60,302
Apr 21, 2026225.22226.08219.06219.33219.33-3.65%58,025
Apr 20, 2026228.39228.82226.74227.65227.65-1.28%35,704
Apr 17, 2026230.66233.19230.26230.60230.601.99%64,972
Apr 16, 2026227.50227.98225.22226.10226.10-0.40%47,301
Apr 15, 2026227.73229.11226.45227.00227.00-0.68%43,762
Apr 14, 2026224.60228.60224.04228.55228.553.27%44,190
Apr 13, 2026219.53221.73218.20221.32221.32-0.53%51,144
Apr 10, 2026222.77223.48221.65222.50222.500.07%44,938
Apr 9, 2026220.61224.00220.00222.34222.341.06%50,746
Apr 8, 2026224.38224.53218.19220.00220.001.49%67,065
Apr 7, 2026214.59217.47210.81216.76216.760.46%45,126
Apr 6, 2026215.92216.89214.77215.77215.77-0.16%72,144
Apr 2, 2026211.03216.83210.51216.12216.12-2.17%80,990
Apr 1, 2026219.83222.61219.21220.91220.911.00%93,993
Mar 31, 2026212.77218.99212.51218.72218.724.98%126,158
Mar 30, 2026210.98210.99207.08208.34208.340.17%58,047
Mar 27, 2026203.28210.80202.94207.98207.983.72%87,606
Mar 26, 2026204.73206.68200.36200.52200.52-4.89%114,198
Mar 25, 2026213.02213.56209.35210.83210.832.99%97,933
Mar 24, 2026201.90206.37201.55204.71204.710.30%85,892
Mar 23, 2026202.94209.17201.13204.09204.09-0.86%167,997
Mar 20, 2026214.27214.35205.29205.86205.86-4.09%159,100
Mar 19, 2026208.47215.05206.26214.64214.64-4.17%182,840
Mar 18, 2026225.77227.64223.79223.98223.98-3.73%105,998
Mar 17, 2026234.75236.11231.03232.67232.67-0.85%75,520
Mar 16, 2026234.77235.84232.39234.67234.670.51%71,664
Mar 13, 2026240.40241.21232.88233.49233.49-2.85%76,225
Mar 12, 2026245.45245.45240.34240.34240.34-1.86%149,919
Mar 11, 2026245.19245.53242.67244.89244.89-1.20%63,591
Mar 10, 2026249.78250.62246.34247.87247.871.36%91,003
Mar 9, 2026240.81244.71238.78244.55244.551.17%64,004
Mar 6, 2026239.35243.50238.19241.71241.711.64%73,684
Mar 5, 2026239.88240.49235.68237.80237.80-1.24%72,559
Mar 4, 2026242.83243.99239.04240.79240.790.80%87,077
Mar 3, 2026239.72241.84232.82238.87238.87-6.12%220,685
Mar 2, 2026253.85257.80248.82254.44254.44-0.81%132,796
Feb 27, 2026253.83256.77252.26256.52256.522.92%123,472
Feb 26, 2026246.46249.75242.45249.25249.250.67%96,609
Feb 25, 2026250.68252.93247.04247.59247.590.45%102,817
Feb 24, 2026243.67247.78243.24246.47246.47-1.42%150,515
Feb 23, 2026245.69250.16245.11250.01250.013.46%165,665
Feb 20, 2026236.14241.72233.46241.64241.643.99%120,010
Feb 19, 2026231.19233.48230.00232.37232.370.66%88,475
Feb 18, 2026230.02232.82229.91230.84230.843.31%121,635
Feb 17, 2026225.07225.70221.44223.45223.45-3.63%115,663
Feb 13, 2026232.36233.31229.04231.86231.862.79%93,455
Feb 12, 2026238.90239.59225.49225.57225.57-6.43%187,165
Feb 11, 2026241.41241.73237.59241.07241.072.16%103,427
Feb 10, 2026238.92239.83234.53235.98235.98-1.91%91,981
Feb 9, 2026235.23240.82235.23240.57240.574.51%137,416
Feb 6, 2026225.84231.34225.84230.19230.194.31%152,386
Feb 5, 2026224.98228.57220.53220.68220.68-8.32%353,384
Feb 4, 2026247.70248.04234.70240.70240.701.07%170,971
Feb 3, 2026242.93243.81234.03238.15238.155.92%245,100