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
10th Jul 2025 (Thu) 26.38 26.54 26.38 26.435 1,538
9th Jul 2025 (Wed) 26.33 26.33 26.26 26.31 833
8th Jul 2025 (Tue) 25.85 26.19 25.85 26.39 10,098
7th Jul 2025 (Mon) 26.50 26.50 26.37 26.37 29,142
4th Jul 2025 (Fri) 26.34 26.41 26.24 26.41 5,826
3rd Jul 2025 (Thu) 26.405 26.425 26.405 26.425 616
2nd Jul 2025 (Wed) 26.37 26.37 26.37 26.405 1,739
1st Jul 2025 (Tue) 26.15 26.40 26.15 26.34 1,613
30th Jun 2025 (Mon) 26.12 26.20 26.11 26.20 8,965
27th Jun 2025 (Fri) 25.95 26.155 25.95 26.155 405
26th Jun 2025 (Thu) 25.94 26.01 25.94 25.95 5,062
25th Jun 2025 (Wed) 26.03 26.055 26.03 26.055 549
24th Jun 2025 (Tue) 26.22 26.22 26.03 26.03 1,412
23rd Jun 2025 (Mon) 26.24 26.24 26.24 26.24 491
20th Jun 2025 (Fri) 26.09 26.09 26.09 26.24 301
19th Jun 2025 (Thu) 26.40 26.40 26.16 26.235 2,646
18th Jun 2025 (Wed) 26.17 26.23 26.17 26.23 706
17th Jun 2025 (Tue) 26.09 26.09 26.01 26.17 2,037
16th Jun 2025 (Mon) 26.03 26.19 26.03 26.19 1,802
13th Jun 2025 (Fri) 26.40 26.40 26.22 26.15 4,208
12th Jun 2025 (Thu) 26.06 26.06 25.98 26.06 1,666
11th Jun 2025 (Wed) 26.31 26.31 26.10 26.06 3,650
10th Jun 2025 (Tue) 26.08 26.16 26.08 26.17 40,053
9th Jun 2025 (Mon) 26.16 26.16 26.05 26.05 11,483
6th Jun 2025 (Fri) 26.19 26.24 26.11 26.175 6,067
5th Jun 2025 (Thu) 26.13 26.16 25.97 26.02 44,487
4th Jun 2025 (Wed) 26.12 26.17 26.12 26.17 11,930
3rd Jun 2025 (Tue) 26.18 26.18 26.11 26.12 8,877
2nd Jun 2025 (Mon) 26.15 26.15 26.15 25.93 1,093
30th May 2025 (Fri) 25.90 26.10 25.90 26.12 19,786
29th May 2025 (Thu) 25.97 25.97 25.81 25.89 2,118
28th May 2025 (Wed) 25.99 25.99 25.975 25.975 590
27th May 2025 (Tue) 26.12 26.12 25.84 25.99 4,445
26th May 2025 (Mon) 25.80 25.80 25.80 25.80 0
23rd May 2025 (Fri) 25.80 25.80 25.80 25.795 1,338
22nd May 2025 (Thu) 26.01 26.01 26.01 25.95 953
21st May 2025 (Wed) 26.32 26.32 26.04 26.04 736
20th May 2025 (Tue) 26.29 26.29 26.17 26.32 6,461
19th May 2025 (Mon) 26.00 26.20 25.93 26.135 2,909
16th May 2025 (Fri) 26.11 26.31 26.11 26.31 2,222
15th May 2025 (Thu) 26.10 26.11 26.00 26.11 3,210
14th May 2025 (Wed) 25.91 25.91 25.91 25.89 2,394
13th May 2025 (Tue) 26.04 26.04 25.98 25.98 2,794
12th May 2025 (Mon) 26.48 26.48 26.33 26.04 3,319
FTSE 100 Latest
Value8,949.28
Change-26.38