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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.44	35.34	35.34	35.44	35.28	1,471
December 03, 2025	35.43	35.31	35.31	35.46	35.31	27,806
December 02, 2025	35.38	35.28	35.28	35.52	35.23	16,966
December 01, 2025	35.33	35.42	35.42	35.69	35.33	17,689
November 28, 2025	34.01	35.76	35.75	36.08	34.01	2,278
November 27, 2025	35.6	35.43	35.43	35.65	35.43	182
November 26, 2025	35.36	35.62	35.61	35.68	35.18	71,467
November 25, 2025	34.97	35.39	35.39	35.42	34.97	1,101
November 24, 2025	35	34.98	34.98	35.03	34.92	8,866
November 21, 2025	34.8	34.77	34.77	34.8	34.6	848
November 20, 2025	34.85	34.83	34.83	34.93	34.49	703
November 19, 2025	35.01	34.53	34.53	35.06	34.53	2,408
November 18, 2025	34.66	34.73	34.73	34.83	34.66	428
November 17, 2025	35.24	34.87	34.87	35.24	34.86	549
November 14, 2025	34.79	35.01	35.01	35.07	34.79	19,472
November 13, 2025	35.44	35.14	35.14	35.44	35.13	1,054
November 12, 2025	35.66	35.38	35.38	35.66	35.24	970
November 11, 2025	35.43	35.22	35.22	35.43	35.01	2,722
November 10, 2025	35.33	34.91	34.91	35.33	34.91	1,386
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

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