abrdn Physical Precious M... (GLTR)
AMEX: GLTR
· Real-Time Price · USD
153.06
0.96 (0.63%)
At close: Sep 10, 2025, 3:59 PM
GLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 153.22 | 153.65 | 151.74 | 152.10 | 152.10 | -0.43% | 48,184 |
| Sep 8, 2025 | 152.37 | 153.35 | 152.29 | 152.76 | 152.76 | 1.07% | 40,857 |
| Sep 5, 2025 | 150.84 | 151.61 | 150.28 | 151.14 | 151.14 | 1.02% | 65,723 |
| Sep 4, 2025 | 149.97 | 149.97 | 148.91 | 149.61 | 149.61 | -0.77% | 24,000 |
| Sep 3, 2025 | 150.55 | 151.37 | 150.21 | 150.77 | 150.77 | 0.92% | 45,505 |
| Sep 2, 2025 | 147.41 | 149.85 | 147.35 | 149.39 | 149.39 | 2.34% | 97,831 |
| Aug 29, 2025 | 144.17 | 145.99 | 143.91 | 145.97 | 145.97 | 1.10% | 42,131 |
| Aug 28, 2025 | 143.68 | 144.38 | 143.43 | 144.38 | 144.38 | 1.00% | 24,700 |
| Aug 27, 2025 | 142.23 | 143.13 | 141.90 | 142.95 | 142.95 | 0.06% | 21,723 |
| Aug 26, 2025 | 142.11 | 143.00 | 141.97 | 142.86 | 142.86 | 0.51% | 28,112 |
| Aug 25, 2025 | 142.14 | 142.82 | 142.07 | 142.14 | 142.14 | -0.54% | 28,100 |
| Aug 22, 2025 | 140.62 | 143.34 | 140.62 | 142.91 | 142.91 | 1.33% | 20,328 |
| Aug 21, 2025 | 140.92 | 142.05 | 140.61 | 141.03 | 141.03 | -0.06% | 35,041 |
| Aug 20, 2025 | 140.60 | 141.24 | 140.60 | 141.12 | 141.12 | 1.21% | 29,500 |
| Aug 19, 2025 | 140.76 | 140.99 | 139.31 | 139.43 | 139.43 | -1.00% | 27,909 |
| Aug 18, 2025 | 141.17 | 141.21 | 140.52 | 140.84 | 140.84 | -0.11% | 28,900 |
| Aug 15, 2025 | 140.72 | 141.17 | 140.25 | 140.99 | 140.99 | -0.06% | 18,700 |
| Aug 14, 2025 | 141.35 | 141.42 | 140.78 | 141.07 | 141.07 | -0.84% | 35,417 |
| Aug 13, 2025 | 141.88 | 142.44 | 141.75 | 142.26 | 142.26 | 0.85% | 45,841 |
| Aug 12, 2025 | 140.89 | 141.42 | 140.27 | 141.06 | 141.06 | -0.10% | 29,800 |