Get the Stockscreener App
140.99
0.06%
-0.08
After Hours:
140.99
Abrdn Physical Precious Metals Basket Shares Etf Stock (GLTR) Price History
The historical daily chart and data for Abrdn Physical Precious Metals Basket Shares Etf stock (GLTR), show that the latest closing stock price as of August 15, 2025, is $140.99.
- Abrdn Physical Precious Metals Basket Shares Etf all-time high stock price is $146.26, occurred on July 22, 2025.
- The lowest Abrdn Physical Precious Metals Basket Shares Etf stock price recorded was $51.61 on December 17, 2015. Since then, Abrdn Physical Precious Metals Basket Shares Etf's stock price has risen over 173.18% to $140.99 now.
- The 52-week high stock price for GLTR is $146.26, representing a 3.74% increase from the current share price, occurred on July 22, 2025.
- The 52-week low stock price for GLTR is $104.95, indicating a -25.56% decrease from the current share price, occurred on September 03, 2024.
- The closing price of Abrdn Physical Precious Metals Basket Shares Etf (GLTR) stock in the beginning of 2024 was $87.85. The stock closed the year at $89.23, a gain of over 1.57% for the year.
The table below shows more information about GLTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 15, 2025 | $141.2 | $140.2 | $0.924 | 18,690.0 | -0.06% |
| Aug 14, 2025 | $141.4 | $140.8 | $0.6357 | 35,417.0 | -0.84% |
| Aug 13, 2025 | $142.4 | $141.8 | $0.69 | 45,822.0 | +0.85% |
| Aug 12, 2025 | $141.4 | $140.3 | $1.15 | 29,778.0 | -0.10% |
| Aug 11, 2025 | $141.6 | $140.8 | $0.8367 | 24,626.0 | -1.21% |
| Aug 08, 2025 | $143.2 | $142.4 | $0.83 | 31,863.0 | -0.19% |
| Aug 07, 2025 | $143.2 | $142.3 | $0.8699 | 26,875.0 | +0.90% |
| Aug 06, 2025 | $142.1 | $141.7 | $0.47 | 24,895.0 | -0.24% |
| Aug 05, 2025 | $142.6 | $141.4 | $1.18 | 23,733.0 | +0.41% |
| Aug 04, 2025 | $142.2 | $141.4 | $0.7764 | 79,280.0 | +0.62% |
| Aug 01, 2025 | $140.8 | $140.1 | $0.7362 | 23,475.0 | +1.65% |
| Jul 31, 2025 | $139.2 | $138.3 | $0.83 | 129,948.0 | +0.16% |
| Jul 30, 2025 | $140.7 | $138.0 | $2.72 | 39,874.0 | -2.42% |
| Jul 29, 2025 | $142.0 | $141.1 | $0.94 | 37,377.0 | +0.31% |
| Jul 28, 2025 | $141.9 | $140.8 | $1.12 | 19,601.0 | -0.42% |
| Jul 25, 2025 | $142.9 | $141.4 | $1.55 | 64,348.0 | -1.42% |
| Jul 24, 2025 | $144.3 | $143.2 | $1.04 | 29,401.0 | -0.66% |
| Jul 23, 2025 | $145.1 | $144.6 | $0.4399 | 7,124.0 | -0.93% |
| Jul 22, 2025 | $146.3 | $145.0 | $1.28 | 46,568.0 | +1.03% |
| Jul 21, 2025 | $145.0 | $143.1 | $1.88 | 37,825.0 | +1.57% |
| Jul 18, 2025 | $143.4 | $142.5 | $0.9437 | 23,156.0 | -0.01% |
Abrdn Physical Precious Metals Basket Shares Etf Stock (GLTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn Physical Precious Metals Basket Shares Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abrdn Physical Precious Metals Basket Shares Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abrdn Physical Precious Metals Basket Shares Etf Stock (GLTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $143.2 | $140.1 | $3.15 | 383,144.0 | +1.78% |
| Jul, 2025 | $146.3 | $138.0 | $8.28 | 917,106.0 | +0.27% |
| Jun, 2025 | $142.0 | $135.6 | $6.35 | 733,821.0 | +3.72% |
| May, 2025 | $136.7 | $128.1 | $8.57 | 1,108,114.0 | +0.83% |
| Apr, 2025 | $136.5 | $119.4 | $17.04 | 1,411,227.0 | +2.02% |
| Mar, 2025 | $129.5 | $119.7 | $9.75 | 1,082,397.0 | +9.28% |
| Feb, 2025 | $123.6 | $117.5 | $6.06 | 770,881.0 | +0.42% |
| Jan, 2025 | $118.6 | $111.0 | $7.59 | 592,727.0 | +7.46% |
Abrdn Physical Precious Metals Basket Shares Etf Stock (GLTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $116.3 | $108.7 | $7.62 | 640,206.0 | -3.35% |
| Nov, 2024 | $119.4 | $109.6 | $9.83 | 662,947.0 | -4.51% |
| Oct, 2024 | $121.9 | $111.5 | $10.39 | 572,446.0 | +4.69% |
| Sep, 2024 | $115.9 | $105.0 | $10.92 | 496,831.0 | +5.89% |
| Aug, 2024 | $109.0 | $100.9 | $8.08 | 831,716.0 | +1.35% |
| Jul, 2024 | $109.0 | $101.5 | $7.50 | 502,462.0 | +2.51% |
| Jun, 2024 | $106.3 | $101.0 | $5.27 | 487,222.0 | -0.97% |
| May, 2024 | $109.7 | $98.31 | $11.41 | 659,611.0 | +5.24% |
| Apr, 2024 | $106.5 | $95.62 | $10.85 | 718,317.0 | +3.47% |
| Mar, 2024 | $95.76 | $88.12 | $7.64 | 513,114.0 | +8.40% |
| Feb, 2024 | $89.51 | $85.39 | $4.12 | 835,351.0 | -0.28% |
| Jan, 2024 | $91.36 | $86.50 | $4.86 | 649,322.0 | -2.93% |
Abrdn Physical Precious Metals Basket Shares Etf Stock (GLTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $92.86 | $86.50 | $6.36 | 751,646.0 | -0.19% |
| Nov, 2023 | $91.58 | $84.42 | $7.16 | 902,045.0 | +3.57% |
| Oct, 2023 | $89.24 | $80.99 | $8.25 | 787,112.0 | +4.63% |
| Sep, 2023 | $89.62 | $83.94 | $5.68 | 568,371.0 | -5.56% |
| Aug, 2023 | $90.00 | $85.25 | $4.75 | 866,501.0 | -1.44% |
| Jul, 2023 | $91.75 | $86.08 | $5.67 | 626,139.0 | +4.21% |
| Jun, 2023 | $91.12 | $85.54 | $5.58 | 885,665.0 | -3.43% |
| May, 2023 | $96.05 | $88.78 | $7.27 | 886,893.0 | -3.62% |
| Apr, 2023 | $95.74 | $91.33 | $4.41 | 758,358.0 | +2.19% |
| Mar, 2023 | $91.72 | $82.03 | $9.69 | 1,091,294.0 | +9.00% |
| Feb, 2023 | $92.55 | $82.70 | $9.85 | 780,386.0 | -7.99% |
| Jan, 2023 | $92.59 | $88.33 | $4.27 | 1,034,060.0 | +1.93% |
0.12%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):