SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF - GIN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.74	27.77	27.77	27.77	27.61	751
December 03, 2025	27.9	27.66	27.66	27.92	27.65	40,742
December 02, 2025	27.93	27.87	27.87	28.05	27.87	8,959
December 01, 2025	28.16	27.76	27.76	28.2	27.76	3,261
November 28, 2025	28.11	28.22	28.22	28.22	27.95	33,399
November 27, 2025	28	27.91	27.91	28.03	27.91	4,233
November 26, 2025	28.13	27.96	27.96	28.55	27.78	3,609
November 25, 2025	27.72	27.93	27.93	28.04	27.72	91,116
November 24, 2025	27.93	27.97	27.97	28.35	27.83	92,599
November 21, 2025	27.82	27.93	27.93	27.98	27.59	51,762
November 20, 2025	28.4	28.01	28.01	28.4	27.65	39,807
November 19, 2025	27.85	27.96	27.96	27.96	27.81	10,706
November 18, 2025	27.93	27.89	27.89	27.93	27.74	13,755
November 17, 2025	27.88	27.82	27.82	28.04	27.48	33,942
November 14, 2025	28.06	27.88	27.88	28.06	27.76	26,603
November 13, 2025	27.88	27.87	27.87	28.26	27.87	14,987
November 12, 2025	28.46	28.12	28.12	28.46	27.97	66,039
November 11, 2025	27.63	27.93	27.93	28.02	27.63	5,839
November 10, 2025	27.54	27.78	27.78	27.87	27.51	14,019
November 07, 2025	27.94	27.7	27.7	28.27	27.58	22,220
November 06, 2025	27.63	27.82	27.82	28	27.63	58,254
November 05, 2025	28.1	27.83	27.83	28.1	27.78	13,680
November 04, 2025	27.77	27.86	27.86	28.1	27	17,270
November 03, 2025	27.83	27.55	27.55	27.84	27.55	9,150
October 31, 2025	27.86	27.68	27.68	27.86	27.6	1,609
October 30, 2025	27.5	27.73	27.73	27.84	27.5	4,560
October 29, 2025	27.85	27.81	27.81	27.94	27.66	7,463
October 28, 2025	27.93	27.66	27.66	27.93	27.53	14,475
October 27, 2025	27.38	27.61	27.61	27.76	27.38	3,036
October 24, 2025	27.7	27.61	27.61	27.82	27.29	249
October 23, 2025	27.61	27.49	27.49	27.65	27.49	3,283
October 22, 2025	27.52	27.47	27.47	27.87	27.47	21,480
October 21, 2025	27.43	27.52	27.52	27.68	27.3	25,751
October 20, 2025	27.4	27.46	27.46	27.57	27.19	2,432
October 17, 2025	27	27.52	27.52	27.94	26.86	74,853
October 16, 2025	27.51	27.4	27.4	27.51	27.35	38,826
October 15, 2025	27.94	27.45	27.45	27.94	27.37	1,925
October 14, 2025	27.12	27.38	27.38	27.43	27.12	504
October 13, 2025	27.02	27.18	27.18	27.41	27.01	1,509
October 10, 2025	27.36	27.22	27.22	27.46	27.14	3,870
October 09, 2025	27.62	27.44	27.44	27.62	27.28	44,320
October 08, 2025	27.37	27.16	27.16	27.37	27.08	553
October 07, 2025	26.9	27.02	27.02	27.31	26.9	44,216
October 06, 2025	27.13	27.06	27.06	27.39	27	10,951
October 03, 2025	27.22	27.13	27.13	27.22	27.06	25,181
October 02, 2025	27.02	27.08	27.08	27.09	27.02	3,191
October 01, 2025	26.93	27.04	27.04	27.05	26.93	2,958
September 30, 2025	27.27	27.45	27.45	27.64	27.27	37,084
September 29, 2025	27.61	27.42	27.42	27.61	27.23	3,956
September 26, 2025	27.56	27.35	27.35	27.56	27.35	901
September 25, 2025	27.35	27.45	27.45	27.5	27.28	5,576
September 24, 2025	27.42	27.44	27.44	27.44	27.25	74,328
September 23, 2025	26.92	27.12	27.12	27.22	26.92	9,031
September 22, 2025	27.23	27.12	27.12	27.24	27.06	56,929
September 19, 2025	26.94	27.17	27.17	27.24	26.94	48,147
September 18, 2025	27.15	27.11	27.11	27.15	26.9	42,155
September 17, 2025	27.08	26.97	26.97	27.08	26.88	1,477
September 16, 2025	26.85	26.97	26.97	27.1	26.84	19,086
September 15, 2025	27.2	27.25	27.25	27.25	26.98	18,878
September 12, 2025	26.89	27.2	27.2	27.2	26.89	2,967

SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF (GIN.L) LSE