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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	42.65	42.62	42.62	42.81	42.55	1,194
September 11, 2025	42.53	42.52	42.52	42.6	42.36	1,258
September 10, 2025	42.38	42.39	42.39	42.39	42.28	589
September 09, 2025	42.16	42.11	42.11	42.16	42	3,892
September 08, 2025	42.1	42.06	42.06	42.58	42.06	66,324
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

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