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 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
September 11, 2025	31.43	31.42	31.42	31.43	31.42	20
September 10, 2025	31.36	31.36	31.36	31.36	31.36	4,966
September 09, 2025	31.46	31.34	31.34	31.46	31.34	27,560
September 08, 2025	31.34	31.38	31.38	31.39	31.34	19,399
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

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