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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	46.97	46.37	46.37	46.97	46.37	2,419
January 13, 2026	46.22	46.67	46.67	46.75	46.22	789
January 12, 2026	46.53	46.27	46.27	46.53	46.03	889
January 09, 2026	46.47	46.1	46.1	46.48	46.1	1,643
January 08, 2026	46.66	46.19	46.19	46.66	45.78	457
January 07, 2026	46.69	46.38	46.38	46.69	46	45
January 06, 2026	45.36	46.04	46.04	46.04	45.36	843
January 05, 2026	46.07	45.63	45.63	46.07	45.63	150
January 02, 2026	45.45	45.36	45.36	45.75	45.31	177
December 31, 2025	45.43	45.15	45.15	45.43	44.99	9
December 30, 2025	45.01	45.04	45.04	45.28	44.91	546
December 29, 2025	45.77	45.18	45.18	45.77	44.97	533
December 24, 2025	45.37	45.12	45.12	45.37	45.12	2
December 23, 2025	44.86	45.12	45.12	45.36	44.86	132
December 22, 2025	45.56	44.98	44.98	45.56	44.98	352
December 19, 2025	45.27	45.13	45.13	45.27	44.81	1,274
December 18, 2025	44.84	45.05	45.05	45.05	44.63	320
December 17, 2025	45.02	44.92	44.92	45.02	44.6	1,113
December 16, 2025	44.49	44.54	44.54	44.65	44.49	689
December 15, 2025	45.58	45.38	45.38	45.58	45.17	2,485
December 12, 2025	45.48	45.15	45.15	45.48	45.15	311
December 11, 2025	45.44	45.11	45.11	45.44	45.06	628
December 10, 2025	45.22	45.36	45.36	45.36	45.22	59
December 09, 2025	45.28	45.16	45.16	45.28	45.16	995
December 08, 2025	45.17	45.27	45.27	45.37	45.12	785
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

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