SPDR Refinitiv Global Convertible Bond UCITS ETF - GCVB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	55.74	55.3	55.3	55.74	55.22	699
August 15, 2025	54.79	55.33	55.33	55.46	54.79	748
August 14, 2025	55.09	55.21	55.21	55.89	55.09	393
August 13, 2025	55.39	55.33	55.33	55.39	55.16	1,671
August 12, 2025	54.3	54.96	54.96	54.98	54.3	1,168
August 11, 2025	55.04	54.6	54.6	55.04	54.6	44
August 08, 2025	54.3	54.74	54.74	54.88	54.3	11,892
August 07, 2025	54.69	54.56	54.56	54.69	54.52	46,802
August 06, 2025	54.91	54.38	54.38	54.91	54.38	124
August 05, 2025	54.63	54.42	54.42	54.63	54.33	740
August 04, 2025	53.36	54.53	54.53	54.53	53.36	843
August 01, 2025	53.87	53.93	53.93	54.63	53.87	2,866
July 31, 2025	55.32	54.58	54.58	55.79	54.48	2,109
July 30, 2025	54.63	54.57	54.57	54.63	54.41	1,202
July 29, 2025	55	54.51	54.51	55	54.51	0
July 28, 2025	55.3	54.72	54.72	55.3	54.57	1,621
July 25, 2025	55.06	54.84	54.84	55.06	54.84	0
July 24, 2025	54.59	54.87	54.87	55.03	54.59	0
July 23, 2025	55.27	54.84	54.84	55.27	54.84	422
July 22, 2025	54.62	54.59	54.59	54.68	54.5	486
July 21, 2025	54.2	54.72	54.72	54.88	54.2	2,172
July 18, 2025	54.79	54.48	54.48	54.79	54.47	822
July 17, 2025	54.31	54.34	54.34	54.38	54.31	768
July 16, 2025	54.2	54.29	54.29	54.29	54.19	768
July 15, 2025	54.81	54.28	54.28	54.81	54.28	531
July 14, 2025	54.94	54.38	54.38	54.94	53.33	1,526
July 11, 2025	54.65	54.26	54.26	54.65	54.18	219
July 10, 2025	54.54	54.16	54.16	54.54	54.16	1,668
July 09, 2025	54.64	54.12	53.93	54.64	54.12	108
July 08, 2025	54.58	54.23	54.04	54.58	53.9	16
July 07, 2025	54.61	54.33	54.13	54.61	54.12	23
July 04, 2025	54.58	54.29	54.29	54.58	54.19	480
July 03, 2025	54.36	54.37	54.37	54.37	54.36	0
July 02, 2025	54.31	54.15	54.15	54.31	54.04	1,662
July 01, 2025	54.43	53.87	53.87	54.45	53.87	455
June 30, 2025	54.33	54.15	54.15	54.67	54.06	471
June 27, 2025	54.41	54.17	54.17	54.41	54.07	4
June 26, 2025	53.78	53.94	53.94	54.06	53.78	6,765
June 25, 2025	53.7	53.68	53.68	53.96	53.63	3,628
June 24, 2025	53.3	53.7	53.7	53.74	53.22	5,094
June 23, 2025	52.96	52.95	52.95	53.12	52.95	831
June 20, 2025	53	53.02	53.02	53.02	52.8	19,144
June 19, 2025	52.68	52.73	52.73	52.75	52.68	637
June 18, 2025	53.14	53.11	53.11	53.14	52.98	1,639
June 17, 2025	53.22	53.09	53.09	53.22	53.09	185
June 16, 2025	53.38	53.28	53.28	53.38	53.04	1,563
June 13, 2025	53.21	53.02	53.02	53.21	52.82	651
June 12, 2025	53.15	53.07	53.07	53.21	53.07	4,055
June 11, 2025	53.09	53.2	53.2	53.22	53.01	1,699
June 10, 2025	53.35	53.08	53.08	53.35	53.02	38,458
June 09, 2025	53.85	53.09	53.09	53.85	53.02	177
June 06, 2025	53.01	52.98	52.98	53.08	52.88	46
June 05, 2025	52.96	53.16	53.16	53.16	52.96	6,203
June 04, 2025	52.81	52.94	52.94	52.94	52.67	675
June 03, 2025	52.48	52.74	52.74	52.74	52.48	91
June 02, 2025	52.67	52.45	52.45	52.67	52.4	2,468
May 30, 2025	52.42	52.35	52.35	52.45	52.25	72
May 29, 2025	53.39	52.46	52.46	53.39	52.46	4
May 28, 2025	52.56	52.52	52.52	52.68	52.52	1,349
May 27, 2025	52.99	52.61	52.61	52.99	52.57	1,925

SPDR Refinitiv Global Convertible Bond UCITS ETF (GCVB.L) LSE