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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	20.86	21.09	21.09	21.09	20.83	728
November 24, 2025	20.81	20.79	20.79	20.84	20.7	8,665
November 21, 2025	20.67	20.65	20.65	20.67	20.57	24
November 20, 2025	20.47	20.72	20.72	20.77	20.47	5,092
November 19, 2025	20.87	20.54	20.54	20.87	20.54	160
November 18, 2025	20.77	20.7	20.7	20.97	20.64	3,305
November 17, 2025	20.67	20.85	20.85	20.92	20.67	749
November 14, 2025	20.83	20.7	20.7	20.83	20.7	5,185
November 13, 2025	20.88	20.91	20.91	21	20.88	111
November 12, 2025	21.1	21.06	21.06	21.17	21.01	400
November 11, 2025	21.05	21.02	21.02	21.06	20.93	6,822
November 10, 2025	20.81	20.87	20.87	20.96	20.81	4,270
November 07, 2025	20.81	20.76	20.76	20.84	20.62	4,295
November 06, 2025	20.71	20.74	20.74	20.77	20.67	52,879
November 05, 2025	20.66	20.68	20.68	20.68	20.58	4,636
November 04, 2025	20.66	20.55	20.55	20.66	20.42	3,411
November 03, 2025	20.7	20.46	20.46	20.7	20.39	5,937
October 31, 2025	20.66	20.55	20.55	20.66	20.47	1,288
October 30, 2025	20.68	20.71	20.71	20.72	20.47	5,437
October 29, 2025	20.97	20.74	20.74	20.97	20.74	7,314
October 28, 2025	21.29	21.06	21.06	21.33	21.04	397
October 27, 2025	21.35	21.26	21.26	21.35	21.12	1,015
October 24, 2025	21.13	21.25	21.25	21.25	21.13	2,615
October 23, 2025	21.28	21.04	21.04	21.33	21.04	3,120
October 22, 2025	21.03	21.2	21.2	21.2	21.01	953
October 21, 2025	21.03	21	21	21.09	21	566
October 20, 2025	21.03	21.06	21.06	21.06	20.87	3,404

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