SPDR Dow Jones Global Real Estate UCITS ETF - GLRA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	20.23	20.1	20.1	20.23	20.09	998
August 14, 2025	20.34	19.99	19.99	20.34	19.99	52
August 13, 2025	20.07	20.11	20.11	20.18	20.07	11,224
August 12, 2025	19.97	19.97	19.97	19.98	19.92	64
August 11, 2025	20.13	19.92	19.92	20.2	19.92	3,934
August 08, 2025	20.26	20.08	20.08	20.26	20.08	29
August 07, 2025	20.07	20.02	20.02	20.16	20.02	1,526
August 06, 2025	20.29	20.18	20.18	20.29	20.13	1,323
August 05, 2025	19.86	20.01	20.01	20.01	19.86	2
August 04, 2025	19.78	19.97	19.97	19.97	19.72	10,273
August 01, 2025	19.76	19.65	19.65	19.84	19.65	273
July 31, 2025	20.05	19.91	19.91	20.05	19.9	430
July 30, 2025	20.45	20.23	20.23	20.45	20.23	952
July 29, 2025	20.07	20.14	20.14	20.16	19.97	181
July 28, 2025	20.36	20.14	20.14	20.43	20.14	4,528
July 25, 2025	20.2	20.21	20.21	20.45	20.2	8
July 24, 2025	20.4	20.32	20.32	20.49	20.32	166
July 23, 2025	20.45	20.38	20.38	20.51	20.38	10,943
July 22, 2025	20.13	20.35	20.35	20.35	20.13	109
July 21, 2025	20.13	20.23	20.23	20.23	20.04	62,915
July 18, 2025	20.12	19.99	19.99	20.12	19.99	197
July 17, 2025	19.96	19.96	19.96	19.97	19.94	2,989
July 16, 2025	19.85	19.95	19.95	20.01	19.85	115
July 15, 2025	20.11	19.94	19.94	20.16	19.94	303
July 14, 2025	20.02	20.06	20.06	20.09	19.96	4,568
July 11, 2025	19.91	19.9	19.9	19.91	19.8	107
July 10, 2025	19.92	20.1	20.1	20.1	19.89	83
July 09, 2025	20.06	19.86	19.86	20.06	19.86	10,482
July 08, 2025	20.08	19.97	19.97	20.08	19.92	10,769
July 07, 2025	20.12	20.04	20.04	20.21	20.04	3,818
July 04, 2025	20.11	20.1	20.1	20.11	20.1	380
July 03, 2025	20.27	20.2	20.2	20.27	20.14	464
July 02, 2025	20.29	20.09	20.09	20.29	20.05	277
July 01, 2025	20.2	20.21	20.21	20.21	20.02	44
June 30, 2025	20.05	19.78	19.78	20.05	19.78	3,959
June 27, 2025	19.95	20.05	20.05	20.08	19.94	227
June 26, 2025	19.8	19.87	19.87	20.05	19.77	141
June 25, 2025	20.4	20.04	20.04	20.4	20.04	544
June 24, 2025	20.38	20.28	20.28	20.38	20.25	155
June 23, 2025	20.04	20.08	20.08	20.22	20.02	5,435
June 20, 2025	19.97	20.11	20.11	20.2	19.97	3,000
June 19, 2025	19.98	20.04	20.04	20.04	19.95	22
June 18, 2025	20.15	20.15	20.15	20.15	20.15	2
June 17, 2025	19.94	20.11	20.11	20.11	19.9	34
June 16, 2025	20.16	20.07	20.07	20.24	20.07	14,218
June 13, 2025	20.15	20.05	20.05	20.15	20.04	151
June 12, 2025	20.17	20.16	20.16	20.21	20.09	608
June 11, 2025	20.34	20.29	20.29	20.37	20.1	2,491
June 10, 2025	20.16	20.2	20.2	20.23	20.16	18
June 09, 2025	20.05	20.17	20.17	20.17	20.05	29,814
June 06, 2025	20.08	20.04	20.04	20.08	20.04	0
June 05, 2025	19.97	20.09	20.09	20.09	19.95	2,435
June 04, 2025	20.07	20	20	20.07	19.94	230
June 03, 2025	19.93	19.95	19.95	20.08	19.93	4,136
June 02, 2025	20.04	19.98	19.98	20.04	19.91	6,293
May 30, 2025	20.04	19.98	19.98	20.05	19.96	2,106
May 29, 2025	19.93	19.97	19.97	20.04	19.77	2,273
May 28, 2025	19.84	19.71	19.71	19.84	19.71	2,309
May 27, 2025	19.8	19.77	19.77	19.8	19.57	3,903
May 23, 2025	19.6	19.45	19.45	19.61	19.37	70

SPDR Dow Jones Global Real Estate UCITS ETF (GLRA.L) LSE