SPDR Bloomberg Barclays Global Aggregate Bond UCITS ETF GBP Hedged - GLAB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.62	28.75	28.75	28.82	28.62	19,496
February 19, 2026	28.72	28.71	28.71	28.75	28.66	23,425
February 18, 2026	28.74	28.73	28.73	28.74	28.69	20,664
February 17, 2026	28.77	28.73	28.73	28.77	28.71	5,793
February 16, 2026	28.74	28.7	28.7	28.74	28.68	11,325
February 13, 2026	28.62	28.7	28.7	28.72	28.62	27,799
February 12, 2026	28.62	28.64	28.64	28.66	28.57	15,986
February 11, 2026	28.62	28.57	28.57	28.62	28.52	22,205
February 10, 2026	28.6	28.61	28.61	28.62	28.53	38,646
February 09, 2026	28.52	28.51	28.51	28.68	28.32	44,048
February 06, 2026	28.58	28.5	28.5	28.58	28.47	19,115
February 05, 2026	28.43	28.48	28.48	28.49	28.41	16,856
February 04, 2026	28.45	28.44	28.44	28.45	28.42	2,946
February 03, 2026	28.44	28.42	28.42	28.45	28.39	5,868
February 02, 2026	28.51	28.43	28.43	28.51	28.41	6,117
January 30, 2026	28.91	28.93	28.93	28.95	28.88	9,875
January 29, 2026	28.89	28.93	28.93	28.94	28.89	4,431
January 28, 2026	28.92	28.91	28.91	28.96	28.9	21,726
January 27, 2026	28.9	28.92	28.92	28.93	28.88	8,962
January 26, 2026	28.93	28.91	28.91	28.93	28.89	3,279
January 23, 2026	28.89	28.86	28.86	28.89	28.84	9,678
January 22, 2026	28.81	28.86	28.86	28.9	28.81	4,637
January 21, 2026	28.85	28.84	28.84	28.86	28.79	10,127
January 20, 2026	28.84	28.82	28.82	28.84	28.74	14,267
January 19, 2026	28.88	28.85	28.85	28.9	28.85	7,355
January 16, 2026	28.9	28.89	28.89	28.94	28.89	18,624
January 15, 2026	28.93	28.95	28.95	28.98	28.93	4,727
January 14, 2026	28.94	28.94	28.94	28.96	28.89	15,067
January 13, 2026	28.87	28.89	28.89	28.91	28.86	10,465
January 12, 2026	28.88	28.91	28.91	28.91	28.88	2,407
January 09, 2026	28.87	28.9	28.9	28.9	28.84	3,537
January 08, 2026	28.87	28.86	28.86	28.91	28.85	9,183
January 07, 2026	28.86	28.89	28.89	28.93	28.84	61,026
January 06, 2026	28.84	28.8	28.8	28.86	28.8	4,766
January 05, 2026	28.8	28.81	28.81	28.83	28.79	7,025
January 02, 2026	28.86	28.81	28.81	28.86	28.8	1,875
December 31, 2025	28.84	28.87	28.87	28.9	28.84	18,594
December 30, 2025	28.87	28.84	28.84	28.87	28.81	222,915
December 29, 2025	28.87	28.85	28.85	28.9	28.81	8,547
December 24, 2025	28.84	28.81	28.81	28.86	28.75	7,835
December 23, 2025	28.82	28.77	28.77	28.85	28.68	17,618
December 22, 2025	28.75	28.76	28.76	28.79	28.74	17,726
December 19, 2025	28.8	28.79	28.79	28.81	28.76	16,954
December 18, 2025	28.82	28.84	28.84	28.84	28.78	8,036
December 17, 2025	28.77	28.77	28.77	28.8	28.74	6,674
December 16, 2025	28.78	28.77	28.77	28.78	28.73	44,529
December 15, 2025	28.73	28.74	28.74	28.8	28.73	6,578
December 12, 2025	28.77	28.74	28.74	28.77	28.71	5,998
December 11, 2025	28.76	28.8	28.8	28.83	28.76	6,332
December 10, 2025	28.71	28.72	28.72	28.76	28.7	9,462
December 09, 2025	28.65	28.74	28.74	28.79	28.65	30,379
December 08, 2025	28.77	28.71	28.71	28.78	28.71	6,449
December 05, 2025	28.83	28.78	28.78	28.84	28.78	80,085
December 04, 2025	28.8	28.81	28.81	28.85	28.8	93,078
December 03, 2025	28.86	28.84	28.84	28.89	28.78	22,059
December 02, 2025	28.86	28.83	28.83	28.86	28.8	905,616
December 01, 2025	28.79	28.8	28.8	28.85	28.78	8,275
November 28, 2025	28.93	28.88	28.88	28.94	28.88	6,127
November 27, 2025	28.91	28.92	28.92	28.94	28.89	15,070
November 26, 2025	28.91	28.91	28.91	28.92	28.88	8,129

SPDR Bloomberg Barclays Global Aggregate Bond UCITS ETF GBP Hedged (GLAB.L) LSE