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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	45.05	45.05	45.05	45.1	45	412
December 04, 2025	44.76	44.9	44.9	44.9	44.65	1,026
December 03, 2025	44.3	44.58	44.58	44.8	44.3	951
December 02, 2025	45.36	45.2	45.2	45.36	45.2	416
December 01, 2025	45.66	45.14	45.14	46.06	44.85	1,548
November 28, 2025	45.23	45.16	45.16	45.23	44.73	44
November 27, 2025	44.9	44.94	44.94	44.97	44.9	261
November 26, 2025	45.22	44.72	44.72	45.22	44.72	166
November 25, 2025	44.78	44.64	44.64	44.83	44.64	960
November 24, 2025	44.54	44.91	44.91	44.97	44.54	784
November 21, 2025	44.44	44.28	44.28	44.47	44.24	840
November 20, 2025	45.18	44.81	44.81	45.23	44.81	60
November 19, 2025	44.87	45.1	45.1	45.16	44.87	893
November 18, 2025	44.73	44.78	44.78	45.06	44.65	7,840
November 17, 2025	45.62	45.13	45.13	45.62	45.07	5,318
November 14, 2025	45.55	45.62	45.62	45.62	44.86	2,231
November 13, 2025	46.12	45.48	45.48	46.12	45.48	2,126
November 12, 2025	46.33	45.95	45.95	46.56	45.95	355
November 11, 2025	46.65	45.92	45.92	46.65	45.81	284
November 10, 2025	45.83	46.04	46.04	46.26	45.56	2,312
November 07, 2025	46.08	45.08	45.08	46.08	45.08	864
November 06, 2025	46.39	45.87	45.87	46.39	45.87	735
November 05, 2025	45.73	45.93	45.93	46.2	45.72	5,404
November 04, 2025	45.95	46.09	46.09	46.09	45.69	449
November 03, 2025	46.2	45.92	45.92	46.23	45.78	374
October 31, 2025	46.28	45.69	45.69	46.28	45.65	369
October 30, 2025	45.8	45.97	45.97	46.03	45.77	894
October 29, 2025	46.06	45.89	45.89	46.46	45.65	9,291
October 28, 2025	45.16	45.27	45.27	45.37	45.16	479
October 27, 2025	45.54	45.1	45.1	45.54	44.89	2,998
October 24, 2025	44.64	44.95	44.95	44.95	44.56	1,044
October 23, 2025	44.01	44.33	44.33	44.41	44	586
October 22, 2025	44.16	43.97	43.97	44.95	43.97	1,078
October 21, 2025	44.34	44.07	44.07	44.34	44.07	700
October 20, 2025	44.33	44.32	44.32	44.33	43.97	90
October 17, 2025	43.96	43.89	43.89	43.97	43.36	9,798
October 16, 2025	44.24	44.18	44.18	44.29	43.99	2,931
October 15, 2025	44.33	44.23	44.23	44.35	43.99	706
October 14, 2025	44.41	44.06	44.06	44.41	43.75	807
October 13, 2025	44.02	44.08	44.08	44.6	43.78	798
October 10, 2025	44.52	43.73	43.73	44.52	42.83	1,609
October 09, 2025	44.2	44.32	44.32	44.32	44.2	540
October 08, 2025	43.95	44.01	44.01	44.01	43.93	6,361
October 07, 2025	45.05	43.99	43.99	45.05	43.99	644
October 06, 2025	44.57	44.16	44.16	45.15	44.16	1,074
October 03, 2025	44.49	44.26	44.26	44.49	44.25	21
October 02, 2025	43.8	44.16	44.16	44.25	43.8	328
October 01, 2025	43.68	43.58	43.58	43.68	43.3	1,353
September 30, 2025	43.73	43.54	43.54	43.73	43.47	853
September 29, 2025	43.41	43.42	43.42	43.63	43.2	1,413
September 26, 2025	43.55	43.15	43.15	43.55	43.15	897
September 25, 2025	43.5	43.37	43.37	43.64	43.27	2,116
September 24, 2025	43.29	43.4	43.4	43.52	43.29	10,466
September 23, 2025	43.49	43.41	43.41	43.53	43.29	869
September 22, 2025	43.54	43.34	43.34	43.54	43.33	530
September 19, 2025	43.42	43.37	43.37	43.42	43.2	239
September 18, 2025	43.13	43.12	43.12	43.22	42.68	512
September 17, 2025	42.77	42.51	42.51	42.77	42.51	554
September 16, 2025	42.63	42.46	42.46	42.64	42.38	650
September 15, 2025	42.89	42.59	42.59	42.89	42.5	412

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