abrdn Physical Precious Metals - Price History
Monthly price history for GLTR (abrdn Physical Precious Metals )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $99.50 | $99.50 |
| April 2024 | $98.81 | $98.81 |
| March 2024 | $95.50 | $95.50 |
| February 2024 | $88.10 | $88.10 |
| January 2024 | $88.35 | $88.35 |
| December 2023 | $91.02 | $91.02 |
| November 2023 | $91.19 | $91.19 |
| October 2023 | $88.05 | $88.05 |
| September 2023 | $84.15 | $84.15 |
| August 2023 | $89.11 | $89.11 |
| July 2023 | $90.41 | $90.41 |
| June 2023 | $86.76 | $86.76 |
| May 2023 | $89.84 | $89.84 |
| April 2023 | $93.21 | $93.21 |
| March 2023 | $91.21 | $91.21 |
| February 2023 | $83.68 | $83.68 |
| January 2023 | $90.95 | $90.95 |
| December 2022 | $89.23 | $89.23 |
| November 2022 | $86.50 | $86.50 |
| October 2022 | $78.88 | $78.88 |
| September 2022 | $81.13 | $81.13 |
| August 2022 | $80.95 | $80.95 |
| July 2022 | $85.23 | $85.23 |
| June 2022 | $85.33 | $85.33 |
| May 2022 | $88.30 | $88.30 |
| April 2022 | $92.84 | $92.84 |
| March 2022 | $96.08 | $96.08 |
| February 2022 | $96.66 | $96.66 |
| January 2022 | $90.64 | $90.64 |
| December 2021 | $89.45 | $89.45 |
| November 2021 | $86.35 | $86.35 |
| October 2021 | $89.62 | $89.62 |
| September 2021 | $86.46 | $86.46 |
| August 2021 | $93.35 | $93.35 |
| July 2021 | $96.26 | $96.26 |
| June 2021 | $96.45 | $96.45 |
| May 2021 | $102.88 | $102.88 |
| April 2021 | $97.57 | $97.57 |
| March 2021 | $92.67 | $92.67 |
| February 2021 | $93.69 | $93.69 |
| January 2021 | $96.46 | $96.46 |
| December 2020 | $98.95 | $98.95 |
| November 2020 | $90.77 | $90.77 |
| October 2020 | $93.31 | $93.31 |
| September 2020 | $93.96 | $93.96 |
| August 2020 | $101.27 | $101.27 |
| July 2020 | $96.50 | $96.50 |
| June 2020 | $83.53 | $83.53 |
| May 2020 | $82.02 | $82.02 |
| April 2020 | $77.81 | $77.81 |
| March 2020 | $75.10 | $75.10 |
| February 2020 | $80 | $80 |
| January 2020 | $80.49 | $80.49 |
| December 2019 | $76.40 | $76.40 |
| November 2019 | $73.21 | $73.21 |
| October 2019 | $75.63 | $75.63 |
| September 2019 | $72.58 | $72.58 |
| August 2019 | $74.88 | $74.88 |
| July 2019 | $69.16 | $69.16 |
| June 2019 | $68.08 | $68.08 |
| May 2019 | $63 | $63 |
| April 2019 | $63.50 | $63.50 |
| March 2019 | $63.68 | $63.68 |
| February 2019 | $65.93 | $65.93 |
| January 2019 | $65.38 | $65.38 |
| December 2018 | $63.16 | $63.16 |
| November 2018 | $59.52 | $59.52 |
| October 2018 | $59.11 | $59.11 |
| September 2018 | $58.71 | $58.71 |
| August 2018 | $58.15 | $58.15 |
| July 2018 | $59.94 | $59.94 |
| June 2018 | $61.54 | $61.54 |
| May 2018 | $63.64 | $63.64 |
| April 2018 | $63.86 | $63.86 |
| March 2018 | $64.28 | $64.28 |
| February 2018 | $64.87 | $64.87 |
| January 2018 | $66.68 | $66.68 |
| December 2017 | $65.01 | $65.01 |
| November 2017 | $63.46 | $63.46 |
| October 2017 | $63.40 | $63.40 |
| September 2017 | $63.30 | $63.30 |
| August 2017 | $65.97 | $65.97 |
| July 2017 | $63.08 | $63.08 |
| June 2017 | $61.77 | $61.77 |
| May 2017 | $63.28 | $63.28 |
| April 2017 | $63.22 | $63.22 |
| March 2017 | $63.60 | $63.60 |
| February 2017 | $63.94 | $63.94 |
| January 2017 | $61.88 | $61.88 |
| December 2016 | $57.56 | $57.56 |
| November 2016 | $59.38 | $59.38 |
| October 2016 | $63.34 | $63.34 |
| September 2016 | $66.65 | $66.65 |
| August 2016 | $65.65 | $65.65 |
| July 2016 | $69.50 | $69.50 |
| June 2016 | $65.78 | $65.78 |
| May 2016 | $59.28 | $59.28 |
| April 2016 | $64.37 | $64.37 |
| March 2016 | $59.28 | $59.28 |
| February 2016 | $58.40 | $58.40 |
| January 2016 | $53.93 | $53.93 |
| December 2015 | $52.29 | $52.29 |
| November 2015 | $52.41 | $52.41 |
| October 2015 | $57.58 | $57.58 |
| September 2015 | $55.33 | $55.33 |
| August 2015 | $56.16 | $56.16 |
| July 2015 | $55.06 | $55.06 |
| June 2015 | $59.13 | $59.13 |
| May 2015 | $61.55 | $61.55 |
| April 2015 | $60.87 | $60.87 |
| March 2015 | $61.10 | $61.10 |
| February 2015 | $62.50 | $62.50 |
| January 2015 | $65.45 | $65.45 |
| December 2014 | $60.88 | $60.88 |
| November 2014 | $60.17 | $60.17 |
| October 2014 | $61.11 | $61.11 |
| September 2014 | $63.20 | $63.20 |
| August 2014 | $69.51 | $69.51 |
| July 2014 | $70.48 | $70.48 |
| June 2014 | $72.44 | $72.44 |
| May 2014 | $67.52 | $67.52 |
| April 2014 | $68.94 | $68.94 |
| March 2014 | $69.07 | $69.07 |
| February 2014 | $71.80 | $71.80 |
| January 2014 | $66.81 | $66.81 |
| December 2013 | $66.05 | $66.05 |
| November 2013 | $67.93 | $67.93 |
| October 2013 | $72.76 | $72.76 |
| September 2013 | $72.38 | $72.38 |
| August 2013 | $76.75 | $76.75 |
| July 2013 | $70.34 | $70.34 |
| June 2013 | $66.77 | $66.77 |
| May 2013 | $75.11 | $75.11 |
| April 2013 | $79.95 | $79.95 |
| March 2013 | $88.76 | $88.76 |
| February 2013 | $88.21 | $88.21 |
| January 2013 | $94.51 | $94.51 |
| December 2012 | $92.81 | $92.81 |
| November 2012 | $97.48 | $97.48 |
| October 2012 | $95.85 | $95.85 |
| September 2012 | $100.38 | $100.38 |
| August 2012 | $94.51 | $94.51 |
| July 2012 | $87.44 | $87.44 |
| June 2012 | $86.65 | $86.65 |
| May 2012 | $86.03 | $86.03 |
| April 2012 | $93.58 | $93.58 |
| March 2012 | $95.27 | $95.27 |
| February 2012 | $99.02 | $99.02 |
| January 2012 | $98.52 | $98.52 |
| December 2011 | $86.25 | $86.25 |
| November 2011 | $97.83 | $97.83 |
| October 2011 | $99 | $99 |
| September 2011 | $90.54 | $90.54 |
| August 2011 | $111.96 | $111.96 |
| July 2011 | $104.24 | $104.24 |
| June 2011 | $94.25 | $94.25 |
| May 2011 | $100.13 | $100.13 |
| April 2011 | $111.68 | $111.68 |
| March 2011 | $95.86 | $95.86 |
| February 2011 | $91.46 | $91.46 |
| January 2011 | $82.71 | $82.71 |
| December 2010 | $88.40 | $88.40 |
| November 2010 | $83.29 | $83.29 |
| October 2010 | $78.62 | $78.62 |
GLTR
Price: $99.01
52 week price:
Exchange: PCX
Volume: 24565
Market Capitalization: 923.1 million