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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.67	20.65	20.65	20.71	20.58	357
September 25, 2025	20.61	20.5	20.5	20.64	20.5	1,745
September 24, 2025	20.79	20.67	20.67	20.8	20.67	1,292
September 23, 2025	20.65	20.79	20.79	20.79	20.63	310
September 22, 2025	20.68	20.57	20.57	20.68	20.5	4,455
September 19, 2025	20.57	20.69	20.69	20.77	20.57	185
September 18, 2025	20.59	20.75	20.75	20.81	20.59	5,257
September 17, 2025	20.9	20.86	20.86	20.93	20.82	662
September 16, 2025	20.93	20.86	20.86	20.94	20.83	3,615
September 15, 2025	21.05	20.94	20.94	21.05	20.89	1,994
September 12, 2025	21.03	20.9	20.9	21.03	20.9	272
September 11, 2025	20.7	20.87	20.87	20.88	20.55	3,706
September 10, 2025	20.59	20.69	20.69	20.77	20.59	9,854
September 09, 2025	20.78	20.67	20.67	20.84	20.66	581
September 08, 2025	20.8	20.63	20.63	20.82	20.63	2,789
September 05, 2025	20.58	20.7	20.7	20.78	20.58	282
September 04, 2025	20.54	20.36	20.36	20.54	20.36	977
September 03, 2025	20.34	20.36	20.36	20.39	20.34	250
September 02, 2025	20.61	20.4	20.4	20.61	20.38	1,537
September 01, 2025	20.81	20.74	20.74	20.81	20.72	3,089
August 29, 2025	20.48	20.63	20.63	20.71	20.48	880
August 28, 2025	20.83	20.53	20.53	20.83	20.53	2,031
August 27, 2025	20.58	20.57	20.57	20.59	20.45	9,854
August 26, 2025	20.54	20.45	20.45	20.54	20.4	2,318
August 22, 2025	20.4	20.68	20.68	20.68	20.34	4,916
August 21, 2025	20.45	20.29	20.29	20.45	20.29	2,570
August 20, 2025	20.36	20.41	20.41	20.47	20.31	44,426
August 19, 2025	20.12	20.26	20.26	20.3	20.07	9
August 18, 2025	20.25	20.1	20.1	20.25	20.1	6,473
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

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