Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr Glob Div (GBDV) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Dec 2025 (Fri) 27.52 27.56 27.52 27.585 12,946
18th Dec 2025 (Thu) 27.54 27.59 27.52 27.585 68,348
17th Dec 2025 (Wed) 27.56 27.57 27.54 27.47 15,664
16th Dec 2025 (Tue) 27.56 27.56 27.40 27.38 10,748
15th Dec 2025 (Mon) 27.60 27.74 27.51 27.52 6,172
12th Dec 2025 (Fri) 27.36 27.51 27.36 27.40 3,218
11th Dec 2025 (Thu) 27.32 27.41 27.25 27.25 16,395
10th Dec 2025 (Wed) 27.20 27.21 27.10 27.10 26,701
9th Dec 2025 (Tue) 27.26 27.35 27.15 27.19 3,547
8th Dec 2025 (Mon) 27.37 27.37 27.12 27.12 7,761
5th Dec 2025 (Fri) 27.23 27.39 27.18 27.18 12,479
4th Dec 2025 (Thu) 27.38 27.38 27.27 27.27 5,067
3rd Dec 2025 (Wed) 27.52 27.53 27.33 27.325 11,918
2nd Dec 2025 (Tue) 27.65 27.74 27.61 27.585 4,263
1st Dec 2025 (Mon) 27.67 27.67 27.53 27.61 3,783
28th Nov 2025 (Fri) 27.66 27.67 27.63 27.64 4,155
27th Nov 2025 (Thu) 27.62 27.62 27.54 27.58 4,647
26th Nov 2025 (Wed) 27.44 27.44 27.44 27.44 10,389
25th Nov 2025 (Tue) 27.29 27.50 27.27 27.32 13,437
24th Nov 2025 (Mon) 27.51 27.51 27.37 27.32 4,097
21st Nov 2025 (Fri) 27.09 27.25 27.06 27.25 4,353
20th Nov 2025 (Thu) 27.25 27.26 27.23 27.21 11,634
19th Nov 2025 (Wed) 27.04 27.25 26.97 26.97 4,908
18th Nov 2025 (Tue) 27.15 27.17 26.98 26.98 8,118
17th Nov 2025 (Mon) 27.61 27.61 27.37 27.375 14,908
14th Nov 2025 (Fri) 27.70 27.70 27.35 27.465 6,090
13th Nov 2025 (Thu) 27.74 27.75 27.60 27.60 4,069
12th Nov 2025 (Wed) 27.83 27.83 27.63 27.74 6,152
11th Nov 2025 (Tue) 27.38 27.50 27.38 27.525 13,326
10th Nov 2025 (Mon) 27.47 27.47 27.11 27.11 9,804
7th Nov 2025 (Fri) 27.16 27.17 27.05 27.06 15,601
6th Nov 2025 (Thu) 27.10 27.24 27.09 27.16 7,060
5th Nov 2025 (Wed) 26.93 27.11 26.93 27.07 26,076
4th Nov 2025 (Tue) 26.72 27.00 26.72 26.96 26,187
3rd Nov 2025 (Mon) 26.89 26.89 26.66 26.755 29,764
31st Oct 2025 (Fri) 27.04 27.06 27.00 27.035 4,351
30th Oct 2025 (Thu) 27.37 27.37 27.16 27.17 5,425
29th Oct 2025 (Wed) 27.65 27.65 27.47 27.465 11,024
28th Oct 2025 (Tue) 27.31 27.65 27.31 27.43 10,466
27th Oct 2025 (Mon) 27.40 27.53 27.38 27.405 9,156
24th Oct 2025 (Fri) 27.34 27.37 27.23 27.46 21,274
23rd Oct 2025 (Thu) 27.11 27.17 27.10 27.19 2,383
22nd Oct 2025 (Wed) 27.25 27.25 27.13 27.155 20,831
21st Oct 2025 (Tue) 27.02 27.04 27.02 27.035 25,565
20th Oct 2025 (Mon) 26.80 26.97 26.80 26.915 9,519
FTSE 100 Latest
Value9,851.35
Change13.58