SPDR Refinitiv Global Convertible Bond UCITS ETF - GLCB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	42.14	41.78	41.78	42.14	41.71	1,315
September 04, 2025	41.82	41.79	41.79	41.82	41.79	46
September 03, 2025	41.89	41.74	41.74	41.89	41.72	1,617
September 02, 2025	41.62	41.72	41.72	41.72	41.62	2
September 01, 2025	41.38	41.38	41.38	41.52	41.22	1,737
August 29, 2025	41.59	41.45	41.45	41.61	41.45	702
August 28, 2025	41.56	41.46	41.46	41.56	41.44	170
August 27, 2025	41.61	41.5	41.5	41.61	41.45	597
August 26, 2025	41.05	41.5	41.5	41.5	41.05	3,016
August 22, 2025	41.02	41.18	41.18	41.18	40.9	762
August 21, 2025	41.17	40.93	40.93	41.17	40.77	130
August 20, 2025	41.01	40.71	40.71	41.01	40.71	528
August 19, 2025	41.27	40.91	40.91	41.27	40.9	400
August 18, 2025	40.9	40.92	40.92	40.96	40.9	411
August 15, 2025	40.91	40.78	40.78	40.91	40.63	166
August 14, 2025	40.82	40.76	40.76	40.9	40.76	251
August 13, 2025	40.84	40.79	40.79	40.84	40.66	252
August 12, 2025	40.9	40.71	40.71	40.9	40.62	1,729
August 11, 2025	40.89	40.75	40.75	40.89	40.57	1,253
August 08, 2025	40.6	40.77	40.77	40.77	40.6	692
August 07, 2025	41.09	40.69	40.69	41.09	40.69	277
August 06, 2025	40.99	40.78	40.78	41.04	40.73	4,697
August 05, 2025	41.41	40.91	40.91	41.41	40.91	328
August 04, 2025	41	41.06	41.06	41.06	40.44	1,109
August 01, 2025	41.37	40.71	40.71	41.37	40.65	518
July 31, 2025	41.51	41.23	41.23	41.51	41.23	1,111
July 30, 2025	40.92	41.09	41.09	41.09	40.92	390
July 29, 2025	40.89	40.87	40.87	40.89	40.87	200
July 28, 2025	41.16	40.8	40.8	41.16	40.8	57
July 25, 2025	40.92	40.82	40.82	40.92	40.71	998
July 24, 2025	40.71	40.62	40.62	40.71	40.42	656
July 23, 2025	40.45	40.42	40.42	40.58	40.42	130
July 22, 2025	40.57	40.43	40.43	40.57	40.43	3
July 21, 2025	40.83	40.53	40.53	40.83	40.32	2,689
July 18, 2025	40.28	40.55	40.55	40.57	40.28	966
July 17, 2025	40.59	40.52	40.52	40.59	40.52	290
July 16, 2025	40.45	40.35	40.35	40.7	40.35	75
July 15, 2025	40.33	40.43	40.43	40.59	40.23	1,596
July 14, 2025	40.21	40.43	40.43	40.43	40.16	435
July 11, 2025	40.01	40.17	40.17	40.17	39.98	1,001
July 10, 2025	39.84	39.93	39.93	39.93	39.84	110
July 09, 2025	39.96	39.85	39.71	39.96	39.85	412
July 08, 2025	39.94	39.88	39.74	40.03	39.88	148
July 07, 2025	39.87	39.71	39.57	39.91	39.71	147
July 04, 2025	39.92	39.78	39.63	39.92	39.7	26
July 03, 2025	40.09	39.78	39.64	40.09	39.78	2
July 02, 2025	39.48	39.77	39.63	39.77	39.45	19
July 01, 2025	39.12	39.4	39.25	39.67	39.12	50
June 30, 2025	39.02	39.52	39.37	39.78	39.02	2
June 27, 2025	39.62	39.51	39.37	39.62	39.28	155
June 26, 2025	39.27	39.29	39.15	39.29	39.27	129
June 25, 2025	39.44	39.4	39.26	39.66	39.4	834
June 24, 2025	39.29	39.39	39.25	39.41	39.22	470
June 23, 2025	39.56	39.23	39.09	39.58	39.23	15
June 20, 2025	39.34	39.28	39.14	39.34	39.28	75
June 19, 2025	39.19	39.28	39.14	39.41	39.19	160
June 18, 2025	39.45	39.42	39.28	39.45	39.42	224
June 17, 2025	39.15	39.32	39.17	39.32	39.15	289
June 16, 2025	38.87	39.17	39.03	39.22	38.87	1,182
June 13, 2025	38.93	39	38.86	39.25	38.93	1,015

SPDR Refinitiv Global Convertible Bond UCITS ETF (GLCB.L) LSE