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 Glag $hgac (GLAD) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 30.32 30.32 30.32 30.3075 20,000
13th Mar 2025 (Thu) 30.275 30.29 30.275 30.3075 3,623
12th Mar 2025 (Wed) 30.355 30.37 30.33 30.31 3,754
11th Mar 2025 (Tue) 30.40 30.40 30.32 30.32 6,181
10th Mar 2025 (Mon) 30.395 30.415 30.395 30.415 0
7th Mar 2025 (Fri) 30.29 30.395 30.29 30.395 0
6th Mar 2025 (Thu) 30.39 30.39 30.28 30.29 2,226
5th Mar 2025 (Wed) 30.555 30.565 30.435 30.4475 6,569
4th Mar 2025 (Tue) 30.675 30.675 30.675 30.675 440
3rd Mar 2025 (Mon) 30.63 30.63 30.60 30.5975 71,004
28th Feb 2025 (Fri) 30.635 30.64 30.58 30.64 890
27th Feb 2025 (Thu) 30.545 30.555 30.525 30.555 2,467
26th Feb 2025 (Wed) 30.53 30.5425 30.53 30.5425 0
25th Feb 2025 (Tue) 30.4075 30.53 30.4075 30.53 3,819
24th Feb 2025 (Mon) 30.375 30.4075 30.375 30.4075 0
21st Feb 2025 (Fri) 30.325 30.375 30.325 30.375 0
20th Feb 2025 (Thu) 30.27 30.325 30.27 30.325 85,375
19th Feb 2025 (Wed) 30.29 30.295 30.29 30.295 12,036
18th Feb 2025 (Tue) 30.425 30.425 30.305 30.305 2,016
17th Feb 2025 (Mon) 30.375 30.375 30.375 30.36 661
14th Feb 2025 (Fri) 30.425 30.425 30.425 30.4225 750
13th Feb 2025 (Thu) 30.1975 30.3475 30.1975 30.3475 386
12th Feb 2025 (Wed) 30.325 30.34 30.215 30.1975 175,245
11th Feb 2025 (Tue) 30.355 30.36 30.335 30.36 1,738,871
10th Feb 2025 (Mon) 30.39 30.42 30.375 30.42 19,599
7th Feb 2025 (Fri) 30.435 30.435 30.435 30.39 8,000
6th Feb 2025 (Thu) 30.435 30.435 30.435 30.45 98
5th Feb 2025 (Wed) 30.355 30.355 30.355 30.4225 23
4th Feb 2025 (Tue) 30.29 30.29 30.26 30.3225 10,553
3rd Feb 2025 (Mon) 30.275 30.375 30.27 30.315 163,372
31st Jan 2025 (Fri) 30.285 30.285 30.275 30.275 23,495
30th Jan 2025 (Thu) 30.235 30.235 30.235 30.235 33
29th Jan 2025 (Wed) 30.29 30.29 30.195 30.195 7,360
28th Jan 2025 (Tue) 30.22 30.235 30.22 30.235 8,558
27th Jan 2025 (Mon) 30.205 30.205 30.19 30.195 20,432
24th Jan 2025 (Fri) 30.09 30.12 30.09 30.125 1,273
23rd Jan 2025 (Thu) 30.12 30.12 30.12 30.115 4,261
22nd Jan 2025 (Wed) 30.215 30.215 30.165 30.1725 16,235
21st Jan 2025 (Tue) 30.185 30.185 30.185 30.185 16,152
20th Jan 2025 (Mon) 30.0975 30.1275 30.0975 30.1275 0
17th Jan 2025 (Fri) 30.10 30.10 30.0975 30.0975 0
16th Jan 2025 (Thu) 30.055 30.10 30.055 30.10 13,286
15th Jan 2025 (Wed) 29.8475 30.02 29.8475 30.02 1,585
14th Jan 2025 (Tue) 29.835 29.8475 29.835 29.8475 0
FTSE 100 Latest
Value8,593.97
Change51.41