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
16th Jan 2026 (Fri) 28.53 28.53 28.36 28.365 14,183
15th Jan 2026 (Thu) 28.19 28.41 28.16 28.29 9,258
14th Jan 2026 (Wed) 27.84 27.99 27.80 28.04 13,560
13th Jan 2026 (Tue) 27.85 27.90 27.76 27.76 11,514
12th Jan 2026 (Mon) 27.99 27.99 27.85 27.87 34,767
9th Jan 2026 (Fri) 28.03 28.03 27.95 28.02 8,930
8th Jan 2026 (Thu) 27.70 27.94 27.64 27.925 9,054
7th Jan 2026 (Wed) 27.76 27.76 27.59 27.655 13,438
6th Jan 2026 (Tue) 27.48 27.57 27.43 27.55 6,447
5th Jan 2026 (Mon) 27.40 27.77 27.40 27.45 6,157
2nd Jan 2026 (Fri) 27.46 27.46 27.33 27.385 5,231
1st Jan 2026 (Thu) 27.36 27.36 27.36 27.36 0
31st Dec 2025 (Wed) 27.30 27.47 27.30 27.36 2,414
30th Dec 2025 (Tue) 27.35 27.45 27.30 27.30 3,324
29th Dec 2025 (Mon) 27.49 27.49 27.36 27.36 17,107
26th Dec 2025 (Fri) 27.325 27.325 27.325 27.325 0
25th Dec 2025 (Thu) 27.325 27.325 27.325 27.325 0
24th Dec 2025 (Wed) 27.35 27.35 27.33 27.325 5,307
23rd Dec 2025 (Tue) 27.32 27.37 27.32 27.36 4,688
22nd Dec 2025 (Mon) 27.56 27.56 27.29 27.41 8,512
19th Dec 2025 (Fri) 27.52 27.59 27.52 27.55 14,773
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
FTSE 100 Latest
Value10,235.29
Change-3.65