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 Infra (GIN) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 28.39 28.45 28.22 28.45 10,880
5th Feb 2026 (Thu) 28.34 28.34 28.23 28.23 11,172
4th Feb 2026 (Wed) 27.88 27.93 27.82 28.02 4,548
3rd Feb 2026 (Tue) 27.76 28.07 27.67 27.825 7,168
2nd Feb 2026 (Mon) 27.87 27.87 27.69 27.81 7,553
30th Jan 2026 (Fri) 27.77 27.77 27.50 27.50 4,653
29th Jan 2026 (Thu) 27.70 27.70 27.56 27.685 12,230
28th Jan 2026 (Wed) 27.56 27.63 27.56 27.59 10,194
27th Jan 2026 (Tue) 27.69 27.69 27.50 27.54 21,634
26th Jan 2026 (Mon) 27.50 27.50 27.50 27.50 33,648
23rd Jan 2026 (Fri) 27.82 27.82 27.64 27.64 2,742
22nd Jan 2026 (Thu) 27.90 28.00 27.81 27.835 72,003
21st Jan 2026 (Wed) 27.92 27.92 27.69 27.83 32,201
20th Jan 2026 (Tue) 27.66 27.78 27.58 27.78 77,754
19th Jan 2026 (Mon) 27.52 27.75 27.52 27.75 13,201
16th Jan 2026 (Fri) 27.87 27.87 27.87 27.90 1,149
15th Jan 2026 (Thu) 27.98 27.98 27.77 27.86 5,877
14th Jan 2026 (Wed) 27.65 27.79 27.59 27.79 12,926
13th Jan 2026 (Tue) 27.58 27.66 27.57 27.57 8,630
12th Jan 2026 (Mon) 27.71 27.71 27.71 27.71 24,468
9th Jan 2026 (Fri) 27.77 27.81 27.65 27.75 49,658
8th Jan 2026 (Thu) 27.46 27.59 27.46 27.59 25,439
7th Jan 2026 (Wed) 27.58 27.66 27.58 27.56 16,256
6th Jan 2026 (Tue) 27.46 27.51 27.40 27.40 1,733
5th Jan 2026 (Mon) 27.61 27.61 27.44 27.49 56,035
2nd Jan 2026 (Fri) 27.60 27.62 27.41 27.41 1,126
1st Jan 2026 (Thu) 27.58 27.58 27.58 27.58 0
31st Dec 2025 (Wed) 27.68 27.74 27.58 27.58 3,833
30th Dec 2025 (Tue) 27.62 27.62 27.45 27.61 134,441
29th Dec 2025 (Mon) 27.00 27.74 27.00 27.74 14,368
26th Dec 2025 (Fri) 27.46 27.46 27.46 27.46 0
25th Dec 2025 (Thu) 27.46 27.46 27.46 27.46 0
24th Dec 2025 (Wed) 27.57 27.57 27.39 27.46 123,868
23rd Dec 2025 (Tue) 27.40 27.56 27.36 27.56 7,339
22nd Dec 2025 (Mon) 27.48 27.48 27.22 27.37 13,525
19th Dec 2025 (Fri) 27.57 27.57 27.47 27.47 33,751
18th Dec 2025 (Thu) 27.60 27.67 27.50 27.545 17,994
17th Dec 2025 (Wed) 27.63 27.63 27.42 27.42 13,316
16th Dec 2025 (Tue) 27.62 27.62 27.62 27.62 44,336
15th Dec 2025 (Mon) 27.61 27.61 27.61 27.61 35,874
12th Dec 2025 (Fri) 27.63 27.63 27.57 27.60 10,174
11th Dec 2025 (Thu) 27.45 27.60 27.45 27.60 18,645
10th Dec 2025 (Wed) 27.45 27.56 27.41 27.48 7,233
9th Dec 2025 (Tue) 27.72 27.82 27.57 27.79 9,395
8th Dec 2025 (Mon) 27.79 27.79 27.70 27.75 26,403
FTSE 100 Latest
Value10,369.75
Change60.53