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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	60.54	60.04	60.04	60.54	59.88	74,203
December 04, 2025	59.75	59.85	59.85	59.85	59.62	197
December 03, 2025	57.91	59.38	59.38	59.77	57.91	200
December 02, 2025	59.75	59.94	59.94	60.33	59.66	1,196
December 01, 2025	58.9	59.61	59.61	60.04	58.9	605
November 28, 2025	59.6	59.75	59.75	59.95	59.6	864
November 27, 2025	59.73	59.3	59.3	60.01	59.3	571
November 26, 2025	59.58	59.48	59.48	59.58	59.39	16
November 25, 2025	58.96	58.9	58.9	58.98	58.83	2,547
November 24, 2025	57.8	58.6	58.6	58.8	57.8	47,963
November 21, 2025	57.84	57.72	57.72	58.21	57.72	17,187
November 20, 2025	59.79	58.7	58.7	59.79	58.7	4,852
November 19, 2025	59.29	58.82	58.82	59.3	58.82	2,277
November 18, 2025	59.28	58.91	58.91	59.28	58.78	22,248
November 17, 2025	59.57	59.75	59.75	59.75	59.52	7,924
November 14, 2025	57.86	59.75	59.75	59.97	57.86	5,686
November 13, 2025	61.23	60.12	60.12	61.23	60	552,040
November 12, 2025	60.83	60.34	60.34	60.83	60.34	204
November 11, 2025	60.18	60.39	60.39	60.99	60.18	1,576
November 10, 2025	59.53	60.56	60.56	60.71	59.31	11,407
November 07, 2025	60.4	59.34	59.34	60.56	59.34	830
November 06, 2025	60.88	60.1	60.1	60.88	60.1	1,316
November 05, 2025	60	60.12	60.12	60.22	59.31	17,472
November 04, 2025	60.37	59.94	59.94	60.37	59.75	13,101
November 03, 2025	60.88	60.32	60.32	60.88	59.94	22
October 31, 2025	59.61	59.95	59.95	60.42	59.61	913
October 30, 2025	61.08	60.41	60.41	61.08	60.32	1,188
October 29, 2025	60.47	60.78	60.78	60.78	60.47	33,167
October 28, 2025	60.12	60.1	60.1	60.13	59.97	1,019
October 27, 2025	60	60.03	60.03	60.55	60	238,975
October 24, 2025	59.14	59.91	59.91	59.91	59.14	8,970
October 23, 2025	59.02	59.14	59.14	59.14	58.78	44,010
October 22, 2025	59.26	58.72	58.72	59.69	58.72	13,229
October 21, 2025	59.23	59.12	59.12	59.23	58.95	2,660
October 20, 2025	59.46	59.4	59.4	59.46	58.9	470
October 17, 2025	59.03	58.81	58.81	59.03	58.43	22,569
October 16, 2025	59.36	59.34	59.34	59.36	59.01	1,440
October 15, 2025	59.26	59.14	59.14	59.26	58.77	875
October 14, 2025	58.9	58.52	58.52	59.99	58.21	65,712
October 13, 2025	58.42	58.7	58.7	58.7	58.38	27,464
October 10, 2025	58.98	57.55	57.55	58.98	57.55	16
October 09, 2025	59.11	59.01	59.01	59.14	58.91	3,338
October 08, 2025	58.73	59.06	59.06	59.07	58.33	7,972
October 07, 2025	59.37	59.04	59.04	59.48	58.89	140,912
October 06, 2025	59.67	59.52	59.52	59.67	59.47	611
October 03, 2025	59.91	59.67	59.67	59.91	59.59	179
October 02, 2025	59.05	59.41	59.41	59.6	59.05	11
October 01, 2025	58.08	58.85	58.85	58.99	58.08	179,593
September 30, 2025	58.1	58.54	58.54	58.64	58.1	3,566
September 29, 2025	58.56	58.42	58.42	58.59	58.15	128,641
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

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