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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.6	22.67	22.67	22.68	22.48	919
February 19, 2026	22.59	22.5	22.5	22.67	22.47	5,598
February 18, 2026	22.91	22.6	22.6	22.91	22.6	442
February 17, 2026	22.64	22.76	22.76	22.81	22.64	1,481
February 16, 2026	22.8	22.76	22.76	22.8	22.64	1,524
February 13, 2026	22.37	22.71	22.71	22.71	22.37	4,084
February 12, 2026	22.78	22.59	22.59	22.81	22.59	1,640
February 11, 2026	22.52	22.67	22.67	22.67	22.47	87
February 10, 2026	22.56	22.32	22.32	22.56	22.19	1,242
February 09, 2026	22.16	22.15	22.15	22.16	21.98	15,679
February 06, 2026	21.8	21.87	21.87	21.96	21.72	609
February 05, 2026	21.7	21.67	21.67	21.73	21.56	1,017
February 04, 2026	21.34	21.72	21.72	21.72	21.34	8
February 03, 2026	21.22	21.3	21.3	21.48	21.22	560
February 02, 2026	21.6	21.4	21.4	21.6	21.4	1,510
January 30, 2026	21.47	21.36	21.36	21.49	21.36	810
January 29, 2026	21.4	21.33	21.33	21.4	21.32	512
January 28, 2026	21.41	21.34	21.34	21.41	21.24	2,095
January 27, 2026	21.28	21.3	21.3	21.32	21.17	16,700
January 26, 2026	21.4	21.29	21.29	21.41	21.29	5,534
January 23, 2026	21.33	21.12	21.12	21.33	21.12	787
January 22, 2026	21.53	21.39	21.39	21.53	21.36	4,842
January 21, 2026	20.9	21.33	21.33	21.41	20.9	170
January 20, 2026	21.5	21.39	21.39	21.5	21.29	7,098
January 19, 2026	21.95	21.65	21.65	21.95	21.61	1,215
January 16, 2026	21.62	21.52	21.52	21.62	21.45	797
January 15, 2026	21.53	21.52	21.52	21.56	21.42	182
January 14, 2026	21.26	21.24	21.24	21.29	21.24	1,586
January 13, 2026	21.31	21.01	21.01	21.31	21.01	219
January 12, 2026	21.26	21.26	21.26	21.27	21.12	3,928
January 09, 2026	21.04	21.25	21.25	21.29	21.04	717
January 08, 2026	21.04	21.1	21.1	21.21	21.02	297
January 07, 2026	21.13	21.15	21.15	21.17	21.13	503
January 06, 2026	20.83	20.9	20.9	20.94	20.83	1,292
January 05, 2026	20.89	20.81	20.81	20.89	20.75	3,612
January 02, 2026	20.93	20.81	20.81	20.93	20.77	62
December 31, 2025	21.11	20.98	20.98	21.11	20.98	22
December 30, 2025	21	21	21	21.02	20.94	1,673
December 29, 2025	20.99	20.88	20.88	21	20.88	2,298
December 24, 2025	20.8	20.91	20.91	20.91	20.8	975
December 23, 2025	20.8	20.74	20.74	20.8	20.73	69,750
December 22, 2025	20.62	20.76	20.76	20.8	20.62	6,299
December 19, 2025	20.76	20.79	20.79	20.79	20.69	3,122
December 18, 2025	20.83	20.85	20.85	20.88	20.83	997
December 17, 2025	20.79	20.8	20.8	20.86	20.79	1,981
December 16, 2025	20.65	20.78	20.78	20.91	20.65	377
December 15, 2025	20.86	20.78	20.78	20.87	20.77	6,017
December 12, 2025	20.84	20.74	20.74	20.87	20.73	942
December 11, 2025	20.65	20.72	20.72	20.76	20.65	203
December 10, 2025	20.6	20.66	20.66	20.66	20.6	100
December 09, 2025	20.77	20.69	20.69	20.79	20.66	666
December 08, 2025	20.96	20.7	20.7	20.96	20.7	14,526
December 05, 2025	20.89	20.95	20.95	20.95	20.85	387
December 04, 2025	20.99	21.03	21.03	21.07	20.99	39,135
December 03, 2025	21.14	20.97	20.97	21.14	20.97	249
December 02, 2025	21.13	20.95	20.95	21.13	20.95	638
December 01, 2025	21.17	21.15	21.15	21.2	21.06	7,529
November 28, 2025	21.22	21.14	21.14	21.25	21.13	405
November 27, 2025	21.25	21.14	21.14	21.25	21.13	342
November 26, 2025	21.04	21.24	21.24	21.24	21.04	922

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