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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	58.22	57.92	57.92	58.22	57.89	2,389
September 25, 2025	58.57	58.05	58.05	58.57	57.94	4,348
September 24, 2025	58.08	58.52	58.52	58.64	56.39	15,109
September 23, 2025	58.65	58.67	58.67	59.02	58.58	2,427
September 22, 2025	58.71	58.51	58.51	58.79	57.94	17,455
September 19, 2025	58.3	58.41	58.41	58.54	58.24	650
September 18, 2025	58.35	58.49	58.49	58.45	58.34	691
September 17, 2025	58.09	58.09	58.09	58.17	58.06	872
September 16, 2025	57.98	57.92	57.92	58.08	57.92	5,035
September 15, 2025	57.17	57.93	57.93	57.93	57.17	19,722
September 12, 2025	57.67	57.76	57.76	57.86	57.67	825
September 11, 2025	57.47	57.7	57.7	57.7	57.47	788
September 10, 2025	57.6	57.37	57.37	57.6	57.37	25
September 09, 2025	57.08	57.05	57.05	57.11	57.05	1,347
September 08, 2025	56.48	56.94	56.94	57.16	56.48	167,728
September 05, 2025	56.66	56.46	56.46	56.66	56.46	10
September 04, 2025	56.17	56.14	56.14	56.17	56.12	2,407
September 03, 2025	56.19	56.19	56.19	56.19	56.07	2,409
September 02, 2025	56.47	55.85	55.85	56.47	55.81	1,686
September 01, 2025	56.41	56.19	56.19	56.41	56.03	32
August 29, 2025	56.31	56.1	56.1	56.31	56.05	14
August 28, 2025	56.01	56.03	56.03	56.16	55.98	185
August 27, 2025	55.25	56.01	56.01	56.01	55.25	12
August 26, 2025	55.96	55.95	55.95	56.04	55.13	2,179
August 22, 2025	55.27	55.69	55.69	55.69	54.88	611
August 21, 2025	54.96	54.86	54.86	55.01	54.83	2,052
August 20, 2025	54.6	54.86	54.86	55.18	54.6	116
August 19, 2025	55.42	55.24	55.24	55.43	55.24	1,049
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

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