abrdn Physical Precious M... (GLTR)
AMEX: GLTR
· Real-Time Price · USD
166.35
0.90 (0.54%)
At close: Oct 01, 2025, 1:43 PM
GLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 163.81 | 165.56 | 163.37 | 165.45 | 165.45 | 0.30% | 118,551 |
| Sep 29, 2025 | 164.69 | 165.29 | 164.31 | 164.95 | 164.95 | 1.52% | 231,804 |
| Sep 26, 2025 | 161.32 | 163.40 | 161.25 | 162.48 | 162.48 | 1.01% | 45,096 |
| Sep 25, 2025 | 159.79 | 161.04 | 159.13 | 160.85 | 160.85 | 1.48% | 46,100 |
| Sep 24, 2025 | 159.99 | 159.99 | 157.94 | 158.51 | 158.51 | -0.75% | 47,723 |
| Sep 23, 2025 | 160.60 | 160.79 | 159.18 | 159.70 | 159.70 | 0.51% | 50,297 |
| Sep 22, 2025 | 157.49 | 159.04 | 157.16 | 158.89 | 158.89 | 1.88% | 79,789 |
| Sep 19, 2025 | 153.98 | 155.96 | 153.98 | 155.96 | 155.96 | 1.56% | 31,839 |
| Sep 18, 2025 | 153.59 | 153.64 | 152.66 | 153.56 | 153.56 | -0.02% | 57,400 |
| Sep 17, 2025 | 154.43 | 155.41 | 152.83 | 153.59 | 153.59 | -1.29% | 54,864 |
| Sep 16, 2025 | 156.21 | 156.50 | 155.07 | 155.59 | 155.59 | -0.06% | 43,646 |
| Sep 15, 2025 | 154.28 | 155.79 | 154.13 | 155.68 | 155.68 | 0.93% | 45,412 |
| Sep 12, 2025 | 154.34 | 154.66 | 154.22 | 154.24 | 154.24 | 0.60% | 44,043 |
| Sep 11, 2025 | 152.36 | 153.61 | 152.24 | 153.32 | 153.32 | 0.24% | 37,241 |
| Sep 10, 2025 | 153.03 | 153.52 | 152.64 | 152.95 | 152.95 | 0.56% | 33,617 |
| Sep 9, 2025 | 153.22 | 153.65 | 151.74 | 152.10 | 152.10 | -0.43% | 48,200 |
| 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 |
Page 1 of 136