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
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
November 25, 2025	28.88	28.9	28.9	28.92	28.87	14,055
November 24, 2025	28.87	28.85	28.85	28.88	28.84	8,859
November 21, 2025	28.86	28.83	28.83	28.86	28.81	16,910
November 20, 2025	28.78	28.8	28.8	28.81	28.77	106,487
November 19, 2025	28.79	28.78	28.78	28.81	28.77	89,735
November 18, 2025	28.82	28.78	28.78	28.82	28.78	21,414
November 17, 2025	28.77	28.76	28.76	28.81	28.76	10,792
November 14, 2025	28.81	28.79	28.79	28.81	28.77	14,852
November 13, 2025	28.81	28.82	28.82	28.88	28.81	17,137
November 12, 2025	28.87	28.88	28.88	28.89	28.84	38,917
November 11, 2025	28.8	28.86	28.86	28.89	28.8	4,957
November 10, 2025	28.81	28.83	28.83	28.84	28.81	16,173
November 07, 2025	28.84	28.83	28.83	28.86	28.8	4,116
November 06, 2025	28.82	28.84	28.84	28.86	28.8	14,767
November 05, 2025	28.91	28.8	28.8	28.91	28.8	1,135
November 04, 2025	28.87	28.84	28.84	28.87	28.82	22,551
November 03, 2025	28.88	28.83	28.83	28.89	28.82	2,896
October 31, 2025	28.94	28.85	28.85	28.94	28.83	18,619
October 30, 2025	28.88	28.87	28.87	28.9	28.85	5,105
October 29, 2025	28.93	28.95	28.95	28.96	28.89	5,639
October 28, 2025	28.96	28.94	28.94	28.96	28.93	44,902
October 27, 2025	28.85	28.91	28.91	28.91	28.85	9,785
October 24, 2025	28.88	28.89	28.89	28.91	28.87	4,862
October 23, 2025	28.89	28.91	28.91	28.93	28.89	2,461
October 22, 2025	28.96	28.93	28.93	28.98	28.9	92,754
October 21, 2025	28.99	28.94	28.94	28.99	28.91	3,573
October 20, 2025	28.88	28.91	28.91	28.91	28.83	5,497
October 17, 2025	29	28.87	28.87	29	28.85	144,268
October 16, 2025	28.85	28.83	28.83	28.89	28.83	3,956
October 15, 2025	28.89	28.86	28.86	28.89	28.78	1,864
October 14, 2025	28.79	28.79	28.79	28.83	28.76	2,329
October 13, 2025	28.72	28.74	28.74	28.76	28.72	3,594
October 10, 2025	28.7	28.73	28.73	28.73	28.67	1,687
October 09, 2025	28.69	28.64	28.64	28.69	28.64	4,188
October 08, 2025	28.68	28.69	28.69	28.71	28.67	9,268
October 07, 2025	28.59	28.64	28.64	28.64	28.59	757
October 06, 2025	28.71	28.63	28.63	28.71	28.59	10,972
October 03, 2025	28.67	28.67	28.67	28.68	28.66	4,073
October 02, 2025	28.68	28.69	28.69	28.76	28.64	5,868
October 01, 2025	28.66	28.64	28.64	28.68	28.64	1,157
September 30, 2025	28.66	28.64	28.64	28.67	28.64	4,544
September 29, 2025	28.62	28.64	28.64	28.65	28.58	2,074
September 26, 2025	28.5	28.58	28.58	28.59	28.5	4,357
September 25, 2025	28.58	28.53	28.53	28.61	28.53	2,174
September 24, 2025	28.61	28.59	28.59	28.62	28.58	160,992
September 23, 2025	28.6	28.6	28.6	28.61	28.58	5,779
September 22, 2025	28.6	28.59	28.59	28.63	28.58	35,162
September 19, 2025	28.59	28.59	28.59	28.62	28.56	2,164
September 18, 2025	28.72	28.59	28.59	28.72	28.59	30,540
September 17, 2025	28.72	28.72	28.72	28.73	28.69	1,121
September 16, 2025	28.68	28.67	28.67	28.69	28.65	4,031
September 15, 2025	28.63	28.67	28.67	28.68	28.63	64,550
September 12, 2025	28.65	28.61	28.61	28.66	28.61	2,551

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