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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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