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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.25	29.15	29.15	29.3	29.07	1,251
February 19, 2026	28.94	29.26	29.26	29.26	28.75	9,999
February 18, 2026	28.78	29.21	29.21	29.24	28.78	6,025
February 17, 2026	29.21	29.1	29.1	29.26	29.1	1,277
February 16, 2026	29.02	29.06	29.06	29.12	29.01	25,669
February 13, 2026	28.71	29.09	29.09	29.1	28.71	21,098
February 12, 2026	28.48	28.82	28.82	28.96	28.48	63,851
February 11, 2026	28.63	28.64	28.64	28.7	28.53	84,271
February 10, 2026	28.33	28.43	28.43	28.53	28.33	41,912
February 09, 2026	28.47	28.26	28.26	28.53	28.19	3,639
February 06, 2026	28.51	28.45	28.45	28.51	28.22	10,881
February 05, 2026	28.15	28.23	28.23	28.34	28.08	11,176
February 04, 2026	27.88	28.02	28.02	28.05	27.75	4,555
February 03, 2026	27.82	27.83	27.83	28.41	27.67	7,169
February 02, 2026	27.87	27.81	27.81	27.89	27.69	7,556
January 30, 2026	27.77	27.5	27.5	27.77	27.5	4,654
January 29, 2026	27.7	27.69	27.69	27.79	27.5	12,232
January 28, 2026	27.71	27.59	27.59	27.71	27.56	10,196
January 27, 2026	27.74	27.54	27.54	27.76	27.5	21,636
January 26, 2026	27.5	27.5	27.5	27.76	27.5	33,653
January 23, 2026	28.02	27.64	27.64	28.02	27.64	2,368
January 22, 2026	28.05	27.84	27.84	28.05	27.8	72,005
January 21, 2026	27.92	27.83	27.83	27.92	27.67	26,600
January 20, 2026	27.5	27.78	27.78	27.87	27.5	77,756
January 19, 2026	28.07	27.75	27.75	28.07	27.52	13,209
January 16, 2026	27.88	27.9	27.9	27.94	27.77	1,259
January 15, 2026	27.98	27.86	27.86	27.99	27.74	5,881
January 14, 2026	27.78	27.79	27.79	27.79	27.59	7,301
January 13, 2026	27.75	27.57	27.57	27.75	27.52	7,416
January 12, 2026	27.37	27.71	27.71	27.76	27.37	24,473
January 09, 2026	27.77	27.75	27.75	27.81	27.35	49,660
January 08, 2026	27.65	27.59	27.59	27.65	27.43	24,796
January 07, 2026	27.58	27.56	27.56	27.68	27.49	16,259
January 06, 2026	27.24	27.4	27.4	27.55	27.1	1,740
January 05, 2026	27.72	27.49	27.49	27.72	27.44	56,041
January 02, 2026	27.63	27.41	27.41	27.64	27.41	1,134
December 31, 2025	27.27	27.58	27.58	27.74	27.27	3,838
December 30, 2025	27.62	27.61	27.61	27.62	27.42	129,443
December 29, 2025	27	27.74	27.74	27.74	27	14,305
December 24, 2025	27.57	27.46	27.46	27.57	27.32	118,871
December 23, 2025	27.4	27.56	27.56	27.56	27.28	6,592
December 22, 2025	27.48	27.37	27.37	27.48	27.22	13,530
December 19, 2025	27.56	27.62	27.62	27.66	27.33	33,744
December 18, 2025	27.6	27.55	27.55	27.69	27.02	17,998
December 17, 2025	27.76	27.42	27.42	27.76	27.42	12,197
December 16, 2025	27.77	27.62	27.62	27.77	27.29	22,400
December 15, 2025	27.78	27.61	27.61	27.78	27.53	35,876
December 12, 2025	27.27	27.57	27.6	27.73	27.27	10,182
December 11, 2025	27.19	27.6	27.6	27.6	27.19	18,646
December 10, 2025	27.67	27.48	27.48	27.67	27.41	7,236
December 09, 2025	27.72	27.79	27.79	27.82	27.37	7,227
December 08, 2025	27.78	27.75	27.75	27.79	27.41	26,406
December 05, 2025	27.72	27.66	27.66	27.8	27.64	35,828
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

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