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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	27.13	27.08	27.08	27.13	26.9	4,254
September 10, 2025	26.74	26.92	26.92	27.04	26.74	4,965
September 09, 2025	26.9	26.95	26.95	26.96	26.85	997
September 08, 2025	27.14	26.94	26.94	27.14	26.81	2,453
September 05, 2025	27.1	26.86	26.86	27.1	26.8	3,118
September 04, 2025	27.05	26.98	26.98	27.07	26.84	12,194
September 03, 2025	27.03	26.88	26.88	27.05	26.81	9,695
September 02, 2025	26.99	27.01	27.01	27.01	26.87	1,096
September 01, 2025	26.87	26.78	26.78	27.01	26.75	557
August 29, 2025	27.06	26.83	26.83	27.06	26.8	6,482
August 28, 2025	27.1	26.87	26.87	27.1	26.86	2,521
August 27, 2025	27.07	26.87	26.87	27.07	26.87	4,602
August 26, 2025	26.89	26.85	26.85	27.18	26.68	825
August 22, 2025	27.17	27.15	27.15	27.19	27.01	36,789
August 21, 2025	27.18	27.18	27.18	27.18	26.95	517
August 20, 2025	27.09	27.14	27.14	27.15	26.93	631
August 19, 2025	26.85	26.9	26.9	26.99	26.56	4,630
August 18, 2025	26.75	26.92	26.92	26.92	26.72	176,662
August 15, 2025	26.87	26.81	26.81	26.96	26.81	4,584

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