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
January 14, 2026	31.65	31.74	31.74	31.74	31.65	30,118
January 13, 2026	31.67	31.69	31.69	31.69	31.66	74,597
January 12, 2026	31.67	31.67	31.67	31.7	31.65	159,409
January 09, 2026	31.65	31.64	31.64	31.66	31.61	77,856
January 08, 2026	31.64	31.63	31.63	31.65	31.62	143,099
January 07, 2026	31.61	31.65	31.65	31.65	31.61	105,158
January 06, 2026	31.59	31.57	31.57	31.61	31.57	408,212
January 05, 2026	31.59	31.61	31.61	31.61	31.59	3,382
January 02, 2026	31.56	31.55	31.55	31.61	31.55	248,739
December 31, 2025	31.63	31.63	31.63	31.63	31.63	0
December 30, 2025	31.73	31.62	31.62	31.73	31.6	15,088
December 29, 2025	31.68	31.62	31.62	31.68	31.62	72,770
December 24, 2025	31.6	31.6	31.6	31.6	31.6	1,730
December 23, 2025	31.62	31.55	31.55	31.62	31.55	21,461
December 22, 2025	31.55	31.52	31.52	31.55	31.51	3,446
December 19, 2025	31.5	31.55	31.55	31.57	31.5	46,032
December 18, 2025	31.56	31.59	31.59	31.6	31.56	203,493
December 17, 2025	31.54	31.51	31.51	31.55	31.51	93,808
December 16, 2025	31.57	31.55	31.55	31.6	31.52	107,825
December 15, 2025	31.43	31.5	31.5	31.55	31.43	128,858
December 12, 2025	31.5	31.5	31.5	31.5	31.5	1,473
December 11, 2025	31.53	31.57	31.57	31.59	31.53	24,282
December 10, 2025	31.56	31.51	31.51	31.56	31.45	7,420
December 09, 2025	31.52	31.52	31.52	31.54	31.46	23,051
December 08, 2025	31.63	31.46	31.46	31.63	31.46	37,575
December 05, 2025	31.59	31.58	31.58	31.59	31.56	18,943
December 04, 2025	31.61	31.57	31.57	31.62	31.57	10,322
December 03, 2025	31.54	31.59	31.59	31.61	31.54	69,309
December 02, 2025	31.61	31.62	31.62	31.62	31.55	10,557
December 01, 2025	31.67	31.54	31.54	31.67	31.54	35,412
November 28, 2025	31.7	31.66	31.66	31.72	31.65	122,376
November 27, 2025	31.71	31.67	31.67	31.71	31.67	29,114
November 26, 2025	31.67	31.69	31.69	31.69	31.66	13,259
November 25, 2025	31.65	31.65	31.65	31.69	31.64	50,467
November 24, 2025	31.6	31.62	31.62	31.64	31.6	35,678
November 21, 2025	31.49	31.6	31.6	31.62	31.49	146,358
November 20, 2025	31.54	31.55	31.55	31.56	31.54	9,588
November 19, 2025	31.55	31.54	31.54	31.55	31.53	16,691
November 18, 2025	31.6	31.54	31.54	31.6	31.54	5,621
November 17, 2025	31.57	31.55	31.55	31.57	31.53	6,060
November 14, 2025	31.57	31.56	31.56	31.58	31.56	152,791
November 13, 2025	31.59	31.59	31.59	31.59	31.59	2,830
November 12, 2025	31.67	31.64	31.64	31.67	31.64	316
November 11, 2025	31.64	31.63	31.63	31.66	31.63	30,568
November 10, 2025	31.55	31.58	31.58	31.6	31.55	824
November 07, 2025	31.59	31.61	31.61	31.61	31.57	26,100
November 06, 2025	31.57	31.58	31.58	31.61	31.56	19,189
November 05, 2025	31.59	31.54	31.54	31.59	31.54	3,123
November 04, 2025	31.6	31.62	31.62	31.63	31.58	65,493
November 03, 2025	31.62	31.6	31.6	31.62	31.6	71,718
October 31, 2025	31.63	31.62	31.62	31.64	31.6	119,941
October 30, 2025	31.64	31.65	31.65	31.65	31.63	15,430
October 29, 2025	31.73	31.71	31.71	31.74	31.7	41,600
October 28, 2025	31.72	31.72	31.72	31.74	31.72	17,972
October 27, 2025	31.67	31.72	31.72	31.72	31.66	8,222
October 24, 2025	31.6	31.64	31.64	31.68	31.6	16,051
October 23, 2025	31.7	31.69	31.69	31.71	31.69	119,773
October 22, 2025	31.7	31.7	31.7	31.7	31.7	2,210
October 21, 2025	31.7	31.73	31.73	31.74	31.7	4,348
October 20, 2025	31.68	31.66	31.66	31.68	31.66	49,322

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