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
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
October 17, 2025	31.66	31.64	31.64	31.66	31.64	24,672
October 16, 2025	31.64	31.62	31.62	31.64	31.62	18,475
October 15, 2025	31.64	31.62	31.62	31.64	31.62	6,959
October 14, 2025	31.47	31.57	31.57	31.59	31.47	19,854
October 13, 2025	31.51	31.51	31.51	31.51	31.51	0
October 10, 2025	31.47	31.5	31.5	31.5	31.47	11,824
October 09, 2025	31.42	31.38	31.38	31.42	31.38	158,213
October 08, 2025	31.43	31.45	31.45	31.45	31.43	39,373
October 07, 2025	31.37	31.4	31.4	31.4	31.36	8,039
October 06, 2025	31.39	31.39	31.39	31.39	31.37	60,591
October 03, 2025	31.45	31.43	31.43	31.45	31.43	1,377
October 02, 2025	31.4	31.39	31.39	31.4	31.39	54,037
October 01, 2025	31.43	31.37	31.37	31.43	31.37	70,271
September 30, 2025	31.41	31.37	31.37	31.41	31.37	72,602
September 29, 2025	31.35	31.38	31.38	31.38	31.35	15,062
September 26, 2025	31.3	31.34	31.34	31.35	31.3	51,131
September 25, 2025	31.3	31.28	31.28	31.3	31.28	7,822
September 24, 2025	31.34	31.34	31.34	31.34	31.34	20,875
September 23, 2025	31.39	31.34	31.34	31.39	31.34	39,883
September 22, 2025	31.34	31.34	31.34	31.34	31.34	14,986
September 19, 2025	31.36	31.34	31.34	31.37	31.34	65,245
September 18, 2025	31.38	31.33	31.33	31.38	31.33	30,459
September 17, 2025	31.47	31.43	31.43	31.47	31.43	48,038
September 16, 2025	31.46	31.4	31.4	31.46	31.4	97,633
September 15, 2025	31.43	31.39	31.39	31.43	31.39	16,243
September 12, 2025	31.38	31.36	31.36	31.38	31.36	34,711

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