SPDR Bloomberg Global Aggregate Bond USD Hdg UCITS ETF Acc - GLAD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	31.34	31.34	31.34	31.35	31.34	1,648
September 04, 2025	31.19	31.18	31.18	31.19	31.18	81,266
September 03, 2025	31.04	31.14	31.14	31.15	31.04	47,132
September 02, 2025	31.06	31.06	31.06	31.08	31.06	60,322
September 01, 2025	31.11	31.13	31.13	31.13	31.11	166
August 29, 2025	31.17	31.16	31.16	31.17	31.13	149,230
August 28, 2025	31.16	31.15	31.15	31.16	31.15	311,092
August 27, 2025	31.12	31.1	31.1	31.12	31.09	362,346
August 26, 2025	31.1	31.11	31.11	31.13	31.07	234,745
August 22, 2025	31.03	31.13	31.13	31.16	31.03	27,186
August 21, 2025	31.07	31	31	31.07	31	25,038
August 20, 2025	31.03	31.07	31.07	31.1	31.03	66,087
August 19, 2025	31.03	31.05	31.05	31.07	31.03	29,039
August 18, 2025	31.03	31.01	31.01	31.03	31.01	67,554
August 15, 2025	31.07	31.06	31.06	31.08	31.06	76,685
August 14, 2025	31.19	31.1	31.1	31.2	31.1	14,112
August 13, 2025	31.17	31.17	31.17	31.17	31.17	0
August 12, 2025	31.08	31.04	31.04	31.13	31.03	61,214
August 11, 2025	31.13	31.13	31.13	31.13	31.13	61
August 08, 2025	31.11	31.08	31.08	31.11	31.08	8,530
August 07, 2025	31.16	31.16	31.16	31.16	31.16	0
August 06, 2025	31.12	31.14	31.14	31.14	31.1	31,495
August 05, 2025	31.13	31.16	31.16	31.18	31.13	60,456
August 04, 2025	31.15	31.14	31.14	31.15	31.12	10,300
August 01, 2025	30.91	31.06	31.06	31.08	30.89	540
July 31, 2025	30.98	31.01	31.01	31.01	30.98	88,056
July 30, 2025	30.97	30.93	30.93	30.97	30.93	20,761
July 29, 2025	30.97	30.97	30.97	30.97	30.97	61,970
July 28, 2025	30.95	30.9	30.9	30.96	30.9	3,380
July 25, 2025	30.88	30.85	30.85	30.88	30.85	11,765
July 24, 2025	30.86	30.87	30.87	30.87	30.86	77,451
July 23, 2025	30.93	30.93	30.93	30.93	30.93	0
July 22, 2025	30.97	30.96	30.96	30.97	30.96	20,774
July 21, 2025	30.94	30.93	30.93	30.94	30.93	9,089
July 18, 2025	30.86	30.85	30.85	30.86	30.85	1,740
July 17, 2025	30.81	30.86	30.86	30.89	30.8	357,202
July 16, 2025	30.78	30.78	30.78	30.78	30.78	0
July 15, 2025	30.84	30.78	30.78	30.86	30.78	88,490
July 14, 2025	30.83	30.84	30.84	30.84	30.83	37,906
July 11, 2025	30.98	30.83	30.83	30.98	30.83	865
July 10, 2025	30.94	30.88	30.88	30.95	30.88	51
July 09, 2025	30.87	30.87	30.87	30.87	30.87	0
July 08, 2025	30.8	30.84	30.84	30.86	30.8	603
July 07, 2025	30.94	30.9	30.9	30.94	30.9	1,258
July 04, 2025	31.03	30.94	30.94	31.03	30.94	408
July 03, 2025	31.02	30.95	30.95	31.02	30.94	15,405
July 02, 2025	30.99	30.94	30.94	31	30.94	51,877
July 01, 2025	31	31	31	31	31	0
June 30, 2025	30.94	30.94	30.94	30.94	30.94	18,475
June 27, 2025	30.98	30.92	30.92	30.98	30.92	26,303
June 26, 2025	30.96	30.94	30.94	30.96	30.94	16,128
June 25, 2025	30.94	30.91	30.91	30.94	30.9	23,907
June 24, 2025	30.92	30.94	30.94	30.94	30.92	352
June 23, 2025	30.81	30.93	30.93	30.93	30.81	485,060
June 20, 2025	30.79	30.83	30.83	30.87	30.79	196
June 19, 2025	30.82	30.83	30.83	30.83	30.82	9,946
June 18, 2025	30.84	30.84	30.84	30.86	30.84	21,721
June 17, 2025	30.8	30.8	30.8	30.8	30.8	3,899
June 16, 2025	30.78	30.78	30.78	30.78	30.78	0
June 13, 2025	30.9	30.76	30.76	30.9	30.76	1,731

SPDR Bloomberg Global Aggregate Bond USD Hdg UCITS ETF Acc (GLAD.L) LSE