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
February 20, 2026	31.96	31.99	31.99	31.99	31.96	702
February 19, 2026	31.96	31.99	31.99	31.99	31.95	8,229
February 18, 2026	32	31.99	31.99	32	31.97	11,178
February 17, 2026	32.01	32	32	32.01	32	19,822
February 16, 2026	32.08	32	32	32.08	31.98	2,346
February 13, 2026	31.96	32	32	32	31.96	39,555
February 12, 2026	31.84	31.9	31.9	31.9	31.84	72,663
February 11, 2026	31.82	31.82	31.82	31.82	31.82	582
February 10, 2026	31.78	31.86	31.86	31.86	31.78	79,778
February 09, 2026	31.74	31.77	31.77	31.77	31.74	18,539
February 06, 2026	31.74	31.73	31.73	31.74	31.72	31,702
February 05, 2026	31.7	31.71	31.71	31.75	31.7	30,183
February 04, 2026	31.67	31.66	31.66	31.7	31.66	61,305
February 03, 2026	31.65	31.65	31.65	31.65	31.64	2.32M
February 02, 2026	31.7	31.68	31.68	31.7	31.68	8,752
January 30, 2026	31.66	31.72	31.72	31.72	31.66	37,531
January 29, 2026	31.69	31.69	31.69	31.71	31.66	102,555
January 28, 2026	31.77	31.7	31.7	31.77	31.67	22,274
January 27, 2026	31.76	31.68	31.68	31.76	31.68	14,410
January 26, 2026	31.69	31.67	31.67	31.7	31.66	89,797
January 23, 2026	31.64	31.63	31.63	31.64	31.62	8,164
January 22, 2026	31.62	31.62	31.62	31.62	31.62	20,702
January 21, 2026	31.58	31.6	31.6	31.61	31.58	216,613
January 20, 2026	31.58	31.59	31.59	31.59	31.53	70,604
January 19, 2026	31.62	31.62	31.62	31.62	31.62	4,727
January 16, 2026	31.71	31.65	31.65	31.71	31.65	61,860
January 15, 2026	31.73	31.74	31.74	31.74	31.71	23,546
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

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