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 Infra (GIN) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Oct 2025 (Fri) 27.00 27.52 26.86 27.52 75,638
16th Oct 2025 (Thu) 27.36 27.41 27.36 27.40 38,825
15th Oct 2025 (Wed) 27.45 27.45 27.45 27.45 1,923
14th Oct 2025 (Tue) 27.43 27.43 27.43 27.375 252
13th Oct 2025 (Mon) 27.15 27.15 27.15 27.175 1,506
10th Oct 2025 (Fri) 27.46 27.46 27.44 27.22 3,869
9th Oct 2025 (Thu) 27.62 27.62 27.34 27.44 44,319
8th Oct 2025 (Wed) 27.02 27.215 27.02 27.215 629
7th Oct 2025 (Tue) 27.22 27.23 27.02 27.02 44,723
6th Oct 2025 (Mon) 27.13 27.14 27.00 27.06 10,947
3rd Oct 2025 (Fri) 27.10 27.16 27.10 27.13 25,179
2nd Oct 2025 (Thu) 27.09 27.09 27.06 27.08 3,630
1st Oct 2025 (Wed) 27.03 27.05 27.00 27.035 2,957
30th Sep 2025 (Tue) 27.27 27.50 27.27 27.45 37,082
29th Sep 2025 (Mon) 27.61 27.61 27.41 27.415 3,674
26th Sep 2025 (Fri) 27.56 27.56 27.56 27.345 898
25th Sep 2025 (Thu) 27.28 27.48 27.28 27.445 5,574
24th Sep 2025 (Wed) 27.36 27.44 27.36 27.44 74,827
23rd Sep 2025 (Tue) 26.92 27.20 26.92 27.12 9,030
22nd Sep 2025 (Mon) 27.18 27.24 27.13 27.115 56,926
19th Sep 2025 (Fri) 27.05 27.21 26.99 27.165 48,145
18th Sep 2025 (Thu) 27.15 27.15 26.94 27.11 42,980
17th Sep 2025 (Wed) 26.90 26.90 26.90 26.97 1,400
16th Sep 2025 (Tue) 27.10 27.10 26.84 26.97 19,081
15th Sep 2025 (Mon) 27.07 27.25 27.07 27.25 18,875
12th Sep 2025 (Fri) 27.10 27.20 27.10 27.20 2,967
11th Sep 2025 (Thu) 27.10 27.10 26.90 27.08 4,253
10th Sep 2025 (Wed) 26.74 26.94 26.74 26.92 4,161
9th Sep 2025 (Tue) 26.91 26.91 26.85 26.945 995
8th Sep 2025 (Mon) 27.03 27.03 26.90 26.94 2,452
5th Sep 2025 (Fri) 27.10 27.10 26.86 26.86 3,117
4th Sep 2025 (Thu) 27.07 27.07 27.06 26.975 12,192
3rd Sep 2025 (Wed) 27.03 27.05 26.84 26.88 9,692
2nd Sep 2025 (Tue) 26.97 26.99 26.97 27.005 930
1st Sep 2025 (Mon) 26.78 26.78 26.78 26.78 542
29th Aug 2025 (Fri) 26.99 26.99 26.80 26.825 4,669
28th Aug 2025 (Thu) 27.10 27.10 26.87 26.865 2,519
27th Aug 2025 (Wed) 27.00 27.00 26.87 26.87 4,927
26th Aug 2025 (Tue) 26.89 27.04 26.89 26.845 813
25th Aug 2025 (Mon) 27.15 27.15 27.15 27.15 0
22nd Aug 2025 (Fri) 27.14 27.18 27.08 27.15 36,787
21st Aug 2025 (Thu) 27.18 27.18 27.18 27.18 516
20th Aug 2025 (Wed) 26.95 27.14 26.94 27.14 726
19th Aug 2025 (Tue) 26.88 26.99 26.88 26.90 4,759
18th Aug 2025 (Mon) 26.92 26.92 26.92 26.92 176,661
FTSE 100 Latest
Value9,354.57
Change-81.52