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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	34.39	33.88	33.88	34.39	33.88	927
August 13, 2025	34.21	34.09	34.09	34.21	34.02	928
August 12, 2025	33.94	33.75	33.75	34.01	33.72	2,061
August 11, 2025	34.29	33.83	33.83	34.3	33.82	5,606
August 08, 2025	34.36	34.06	34.06	34.36	33.94	2,407
August 07, 2025	34.08	33.95	33.95	34.32	33.95	1,176
August 06, 2025	34	34.23	34.23	34.42	34	5,149
August 05, 2025	34.11	33.97	33.97	34.11	33.69	3,877
August 04, 2025	33.57	33.84	33.84	33.86	33.42	12,315
August 01, 2025	33.66	33.31	33.31	33.9	33.23	7,290
July 31, 2025	34.09	33.77	33.77	34.12	33.71	4,348
July 30, 2025	34.26	34.32	34.32	34.67	34.26	1,881
July 29, 2025	33.78	34.17	34.17	34.17	33.78	46,053
July 28, 2025	34.34	34.29	34.29	34.58	34.15	6,179
July 25, 2025	34.66	34.25	34.25	34.66	34.16	4,410
July 24, 2025	34.63	34.46	34.46	34.63	34.39	3,514
July 23, 2025	34.86	34.6	34.6	34.86	34.5	523
July 22, 2025	34.28	34.3	34.3	34.45	33.89	4,952
July 21, 2025	33.8	34.19	34.19	34.22	33.8	1,515
July 18, 2025	34.06	33.92	33.92	34.06	33.76	3,240
July 17, 2025	33.66	33.82	33.82	34.07	33.66	3,687
July 16, 2025	33.72	33.84	33.84	34.01	33.63	2,289
July 15, 2025	33.92	33.84	33.84	34.58	33.81	2,785
July 14, 2025	33.99	34.07	34.07	34.13	33.59	3,909
July 11, 2025	33.76	33.73	33.73	33.83	33.63	2,098
July 10, 2025	33.78	34	34	34.05	33.55	2,293
July 09, 2025	33.99	33.78	33.78	33.99	33.73	3,302
July 08, 2025	33.98	33.78	33.78	33.98	33.73	4,238
July 07, 2025	34.01	33.99	33.99	34.32	33.55	2,981
July 04, 2025	34.35	34.05	34.05	34.35	33.98	1,004

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