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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	20.8	20.95	20.95	20.95	20.71	27
October 16, 2025	20.7	20.96	20.96	20.96	20.7	2,199
October 15, 2025	20.73	20.72	20.72	20.85	20.61	2,802
October 14, 2025	20.18	20.36	20.36	20.46	20.18	67
October 13, 2025	20.1	20.27	20.27	20.39	20.1	5,033
October 10, 2025	20.31	20.18	20.18	20.51	20.18	4,998
October 09, 2025	20.39	20.51	20.51	20.57	20.39	22
October 08, 2025	20.74	20.49	20.49	20.74	20.49	246
October 07, 2025	20.62	20.73	20.73	20.76	20.6	259
October 06, 2025	20.99	20.83	20.83	20.99	20.77	6,584
October 03, 2025	20.84	20.91	20.91	20.97	20.78	590
October 02, 2025	20.93	20.73	20.73	20.95	20.73	2,157
October 01, 2025	20.88	20.93	20.93	20.93	20.8	195
September 30, 2025	20.74	20.75	20.75	20.77	20.74	76
September 29, 2025	20.88	20.67	20.67	20.88	20.67	946
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

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