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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	19.62	19.59	19.59	19.62	19.53	6,932
October 16, 2025	19.48	19.55	19.55	19.55	19.48	640
October 15, 2025	19.61	19.56	19.56	19.63	19.56	2,391
October 14, 2025	19.65	19.62	19.62	19.67	19.61	1,487
October 13, 2025	19.53	19.54	19.54	19.56	19.51	1,154
October 10, 2025	19.53	19.53	19.53	19.59	19.52	1,148
October 09, 2025	19.48	19.51	19.51	19.51	19.42	4,460
October 08, 2025	19.41	19.4	19.4	19.43	19.38	1,995
October 07, 2025	19.38	19.37	19.37	19.42	19.36	3,536
October 06, 2025	19.4	19.35	19.35	19.41	19.34	1,757
October 03, 2025	19.44	19.44	19.44	19.48	19.43	1,099
October 02, 2025	19.42	19.49	19.49	19.5	19.41	998
October 01, 2025	19.42	19.41	19.41	19.42	19.37	14,534
September 30, 2025	19.44	19.44	19.44	19.48	19.41	3,007
September 29, 2025	19.4	19.44	19.44	19.44	19.38	558
September 26, 2025	19.44	19.42	19.42	19.49	19.41	6,192
September 25, 2025	19.41	19.46	19.46	19.46	19.39	1,562
September 24, 2025	19.4	19.4	19.4	19.42	19.39	6,250
September 23, 2025	19.34	19.35	19.35	19.39	19.28	9,143
September 22, 2025	19.39	19.36	19.36	19.39	19.35	602
September 19, 2025	19.39	19.38	19.38	19.4	19.35	1,487
September 18, 2025	19.27	19.32	19.32	19.33	19.24	4,449
September 17, 2025	19.33	19.28	19.28	19.33	19.27	2,138
September 16, 2025	19.3	19.29	19.29	19.3	19.23	4,429
September 15, 2025	19.29	19.3	19.3	19.31	19.25	4,073
September 12, 2025	19.35	19.29	19.29	19.35	19.27	2,291
September 11, 2025	19.34	19.33	19.33	19.37	19.3	5,895
September 10, 2025	19.32	19.31	19.31	19.33	19.28	819
September 09, 2025	19.31	19.32	19.32	19.34	19.29	2,031
September 08, 2025	19.33	19.33	19.33	19.35	19.3	2,491
September 05, 2025	19.31	19.34	19.34	19.35	19.28	4,950
September 04, 2025	19.32	19.32	19.32	19.34	19.29	12,554
September 03, 2025	19.31	19.28	19.28	19.31	19.24	2,542
September 02, 2025	19.22	19.3	19.3	19.32	19.22	1,242
September 01, 2025	19.19	19.14	19.14	19.19	19.14	3,124
August 29, 2025	19.25	19.21	19.21	19.31	19.21	800
August 28, 2025	19.21	19.23	19.23	19.23	19.18	160,650
August 27, 2025	19.24	19.2	19.2	19.25	19.19	743
August 26, 2025	19.2	19.21	19.21	19.23	19.17	1,873
August 22, 2025	19.22	19.19	19.19	19.23	19.19	5,239
August 21, 2025	19.2	19.19	19.19	19.21	19.18	4,094
August 20, 2025	19.13	19.21	19.21	19.21	19.13	1,532
August 19, 2025	19.1	19.15	19.15	19.15	19.1	2,864
August 18, 2025	19.11	19.1	19.1	19.13	19.09	5,517
August 15, 2025	19.12	19.09	19.09	19.15	19.08	38,928
August 14, 2025	19.15	19.12	19.12	19.18	19.12	91,038
August 13, 2025	19.19	19.17	19.17	19.19	19.13	31,631
August 12, 2025	19.23	19.16	19.16	19.23	19.14	27,748
August 11, 2025	19.27	19.3	19.3	19.3	19.24	13,336
August 08, 2025	19.32	19.27	19.27	19.32	19.25	22,115
August 07, 2025	19.42	19.35	19.35	19.44	19.31	25,441
August 06, 2025	19.46	19.4	19.4	19.47	19.4	20,782
August 05, 2025	19.5	19.45	19.45	19.51	19.44	9,116
August 04, 2025	19.45	19.45	19.45	19.47	19.41	20,434
August 01, 2025	19.69	19.78	19.78	19.79	19.66	17,990
July 31, 2025	19.64	19.66	19.66	19.71	19.62	14,901
July 30, 2025	19.58	19.6	19.6	19.6	19.52	13,147
July 29, 2025	19.55	19.59	19.59	19.61	19.53	17,037
July 28, 2025	19.56	19.49	19.49	19.56	19.46	2,485
July 25, 2025	19.44	19.47	19.47	19.51	19.43	17,340

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