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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	34.69	34.99	34.99	35.08	34.69	1,742
November 06, 2025	35.01	34.77	34.77	35.01	34.71	628
November 05, 2025	34.84	34.58	34.58	34.85	34.58	2,293
November 04, 2025	34.63	34.69	34.69	34.84	34.49	1,660
November 03, 2025	34.87	34.55	34.55	34.87	34.37	1,789
October 31, 2025	34.74	34.6	34.6	34.75	34.46	5,097
October 30, 2025	34.75	34.66	34.66	34.79	34.4	2,714
October 29, 2025	35.13	34.9	34.9	35.33	34.9	1,836
October 28, 2025	35.95	35.24	35.24	35.95	35.24	3,956
October 27, 2025	35.91	35.63	35.63	35.91	35.56	2,441
October 24, 2025	35.56	35.76	35.76	35.93	35.48	2,947
October 23, 2025	35.79	35.51	35.51	35.79	35.46	491
October 22, 2025	35.49	35.59	35.59	35.62	35.37	4,694
October 21, 2025	35.54	35.35	35.35	35.57	35.35	2,335
October 20, 2025	35.46	35.39	35.39	35.46	35.23	18,603
October 17, 2025	35.09	35.1	35.1	35.13	34.73	1,949
October 16, 2025	35.17	35.18	35.18	35.21	34.94	848
October 15, 2025	34.7	34.98	34.98	34.98	34.6	1,629
October 14, 2025	34.25	34.4	34.4	34.44	34.1	1,691
October 13, 2025	34.36	34.2	34.2	34.36	34.07	459
October 10, 2025	34.45	34.1	34.1	34.45	34.1	1,451
October 09, 2025	34.73	34.42	34.42	34.73	34.31	15,671
October 08, 2025	34.74	34.6	34.6	34.78	34.58	5,327
October 07, 2025	35	34.83	34.83	35	34.72	11,975
October 06, 2025	35.09	34.94	34.94	35.34	34.94	19,638
October 03, 2025	34.9	35.14	35.14	35.28	34.9	17,436
October 02, 2025	34.93	34.74	34.74	35.37	34.74	19,442
October 01, 2025	34.98	35.19	35.19	35.34	34.96	17,221
September 30, 2025	34.73	34.85	34.85	35.06	34.73	29,519
September 29, 2025	35.15	34.83	34.83	35.15	34.73	21,674
September 26, 2025	34.81	34.79	34.79	34.83	34.55	3,786
September 25, 2025	34.71	34.57	34.57	34.72	34.52	989
September 24, 2025	34.92	34.76	34.76	35.04	34.76	815
September 23, 2025	34.81	34.89	34.89	34.9	34.78	2,578
September 22, 2025	34.57	34.81	34.81	34.81	34.57	1,395
September 19, 2025	35.26	34.96	34.96	35.29	34.9	1,241
September 18, 2025	35.45	35.14	35.14	35.45	35.03	2,346
September 17, 2025	35.42	35.37	35.37	35.42	35.2	1,173
September 16, 2025	35.55	35.27	35.27	35.55	35.2	1,570
September 15, 2025	35.69	35.49	35.49	35.69	35.26	1,378
September 12, 2025	35.67	35.43	35.43	35.67	35.4	1,030
September 11, 2025	35.06	35.37	35.37	35.37	35	623
September 10, 2025	35.04	35.13	35.13	35.21	34.94	2,666
September 09, 2025	35.08	35.04	35.04	35.29	34.96	5,575
September 08, 2025	35.12	35.07	35.07	35.36	34.99	25,246
September 05, 2025	34.66	34.98	34.98	35.23	34.66	1,653
September 04, 2025	34.76	34.64	34.64	34.77	34.64	4,705
September 03, 2025	34.19	34.55	34.55	34.55	34.19	15,994
September 02, 2025	34.95	34.57	34.57	35.1	34.51	1,621
September 01, 2025	35.31	35.14	35.14	35.31	34.87	344
August 29, 2025	35.15	34.97	34.97	35.15	34.74	2,051
August 28, 2025	35.31	34.72	34.72	35.31	34.72	536
August 27, 2025	34.45	34.91	34.91	34.93	34.45	3,836
August 26, 2025	34.75	34.67	34.67	34.84	34.55	2,713
August 22, 2025	34.5	35.06	35.06	35.07	34.4	802
August 21, 2025	34.6	34.45	34.45	34.6	34.42	8
August 20, 2025	34.63	34.69	34.69	34.72	34.2	2,685
August 19, 2025	34.15	34.35	34.35	34.42	33.74	1,646
August 18, 2025	34	33.93	33.93	34.33	33.93	3,232
August 15, 2025	34.42	34.08	34.08	34.42	33.97	1,508

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