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
August 15, 2025	28.38	28.34	28.34	28.38	28.34	3,775
August 14, 2025	28.44	28.4	28.4	28.44	28.4	1,831
August 13, 2025	28.45	28.47	28.47	28.48	28.41	12,276
August 12, 2025	28.38	28.36	28.36	28.38	28.33	6,623
August 11, 2025	28.4	28.4	28.4	28.44	28.38	3,092
August 08, 2025	28.45	28.4	28.4	28.45	28.38	3,001
August 07, 2025	28.47	28.48	28.48	28.48	28.43	19,705
August 06, 2025	28.39	28.43	28.43	28.45	28.38	28,161
August 05, 2025	28.44	28.45	28.45	28.45	28.41	4,007
August 04, 2025	28.4	28.41	28.41	28.44	28.4	3,849
August 01, 2025	28.68	28.77	28.77	28.83	28.63	5,856
July 31, 2025	28.68	28.72	28.72	28.74	28.68	4,083
July 30, 2025	28.71	28.67	28.67	28.73	28.67	3,789
July 29, 2025	28.65	28.7	28.7	28.7	28.62	4,193
July 28, 2025	28.69	28.64	28.64	28.69	28.64	1,062
July 25, 2025	28.57	28.61	28.61	28.62	28.57	6,160
July 24, 2025	28.62	28.61	28.61	28.62	28.61	12,417
July 23, 2025	28.73	28.67	28.67	28.73	28.66	792
July 22, 2025	28.65	28.72	28.72	28.72	28.64	2,406
July 21, 2025	28.65	28.67	28.67	28.69	28.63	3,441
July 18, 2025	28.59	28.59	28.59	28.61	28.56	2,081
July 17, 2025	28.5	28.59	28.59	28.59	28.5	4,510
July 16, 2025	28.49	28.53	28.53	28.58	28.49	8,171
July 15, 2025	28.58	28.51	28.51	28.61	28.51	8,208
July 14, 2025	28.55	28.55	28.55	28.59	28.54	12,463
July 11, 2025	28.65	28.54	28.54	28.65	28.54	7,626
July 10, 2025	28.63	28.62	28.62	28.67	28.61	7,015
July 09, 2025	28.59	28.59	28.59	28.63	28.58	813
July 08, 2025	28.62	28.56	28.56	28.62	28.56	1,245
July 07, 2025	28.66	28.64	28.64	28.69	28.63	1,825
July 04, 2025	28.71	28.71	28.71	28.75	28.71	7,363
July 03, 2025	28.73	28.71	28.71	28.74	28.67	6,319
July 02, 2025	28.76	28.67	28.67	28.76	28.67	11,476
July 01, 2025	28.78	28.73	28.73	28.81	28.71	9,108
June 30, 2025	28.72	28.71	28.71	28.73	28.67	1,348
June 27, 2025	28.71	28.66	28.66	28.72	28.66	2,095
June 26, 2025	28.73	28.66	28.66	28.73	28.66	16,902
June 25, 2025	28.68	28.62	28.62	28.7	28.61	22,350
June 24, 2025	28.65	28.67	28.67	28.67	28.6	10,995
June 23, 2025	28.63	28.65	28.65	28.67	28.59	1,420
June 20, 2025	28.57	28.58	28.58	28.58	28.54	4,045
June 19, 2025	28.57	28.58	28.58	28.6	28.55	5,186
June 18, 2025	28.53	28.61	28.61	28.61	28.53	8,464
June 17, 2025	28.49	28.53	28.53	28.54	28.49	2,019
June 16, 2025	28.5	28.54	28.54	28.56	28.48	3,371
June 13, 2025	28.62	28.52	28.52	28.62	28.52	2,475
June 12, 2025	28.6	28.58	28.58	28.6	28.56	7,196
June 11, 2025	28.47	28.48	28.48	28.54	28.47	92,500
June 10, 2025	28.47	28.46	28.46	28.5	28.45	4,149
June 09, 2025	28.46	28.41	28.41	28.47	28.4	8,615
June 06, 2025	28.53	28.44	28.44	28.53	28.43	2,110
June 05, 2025	28.55	28.48	28.48	28.57	28.48	368
June 04, 2025	28.44	28.53	28.53	28.53	28.44	1,450
June 03, 2025	28.5	28.45	28.45	28.5	28.44	6,097
June 02, 2025	28.43	28.42	28.42	28.46	28.4	3,176
May 30, 2025	28.42	28.46	28.46	28.47	28.41	1,543
May 29, 2025	28.34	28.44	28.44	28.45	28.33	1,804
May 28, 2025	28.37	28.37	28.37	28.39	28.35	5,255
May 27, 2025	28.36	28.38	28.38	28.39	28.35	1,343
May 23, 2025	28.29	28.28	28.28	28.3	28.27	4,236

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