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 Glagg $hdg (GLAU) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 29.9725 29.9725 29.9725 29.9725 0
13th Mar 2025 (Thu) 30.05 30.05 29.965 29.9725 649
12th Mar 2025 (Wed) 30.0125 30.0125 29.9725 29.9725 0
11th Mar 2025 (Tue) 30.065 30.065 30.065 30.0125 4,105
10th Mar 2025 (Mon) 30.075 30.075 30.075 30.0875 275
7th Mar 2025 (Fri) 30.085 30.095 30.085 30.0675 24,544
6th Mar 2025 (Thu) 30.025 30.025 30.025 29.985 126
5th Mar 2025 (Wed) 30.32 30.32 30.1175 30.1175 127
4th Mar 2025 (Tue) 30.2675 30.32 30.2675 30.32 0
3rd Mar 2025 (Mon) 30.29 30.29 30.2675 30.2675 2,890
28th Feb 2025 (Fri) 30.225 30.29 30.225 30.29 0
27th Feb 2025 (Thu) 30.23 30.23 30.23 30.225 126
26th Feb 2025 (Wed) 30.235 30.235 30.22 30.235 1,007
25th Feb 2025 (Tue) 30.08 30.1925 30.08 30.1925 1,834
24th Feb 2025 (Mon) 30.045 30.08 30.045 30.08 0
21st Feb 2025 (Fri) 30.02 30.02 30.02 30.045 184
20th Feb 2025 (Thu) 29.96 29.99 29.96 29.99 1,882
19th Feb 2025 (Wed) 30.02 30.02 29.9425 29.9425 0
18th Feb 2025 (Tue) 30.02 30.02 30.02 30.02 757
17th Feb 2025 (Mon) 30.075 30.075 30.03 30.03 3,236
14th Feb 2025 (Fri) 30.03 30.03 30.03 30.075 474
13th Feb 2025 (Thu) 29.8875 30.0175 29.8875 30.0175 0
12th Feb 2025 (Wed) 30.0075 30.0075 29.8875 29.8875 5,038
11th Feb 2025 (Tue) 30.07 30.07 30.0075 30.0075 0
10th Feb 2025 (Mon) 30.0475 30.07 30.0475 30.07 0
7th Feb 2025 (Fri) 30.12 30.12 30.0475 30.0475 0
6th Feb 2025 (Thu) 30.12 30.12 30.12 30.12 304
5th Feb 2025 (Wed) 30.115 30.115 30.115 30.10 3,637
4th Feb 2025 (Tue) 30.01 30.01 29.9875 29.9875 134
3rd Feb 2025 (Mon) 30.045 30.045 30.045 30.01 145
31st Jan 2025 (Fri) 30.45 30.455 30.45 30.45 1,502
30th Jan 2025 (Thu) 30.35 30.385 30.35 30.385 0
29th Jan 2025 (Wed) 30.33 30.35 30.33 30.35 0
28th Jan 2025 (Tue) 30.37 30.37 30.33 30.33 0
27th Jan 2025 (Mon) 30.37 30.37 30.37 30.37 2,696
24th Jan 2025 (Fri) 30.32 30.32 30.245 30.285 5,426
23rd Jan 2025 (Thu) 30.285 30.285 30.235 30.255 589
22nd Jan 2025 (Wed) 30.3125 30.3125 30.29 30.29 740
21st Jan 2025 (Tue) 30.275 30.3125 30.275 30.3125 21
20th Jan 2025 (Mon) 30.245 30.275 30.245 30.275 267
17th Jan 2025 (Fri) 30.20 30.23 30.20 30.23 176
16th Jan 2025 (Thu) 30.185 30.19 30.185 30.20 189
15th Jan 2025 (Wed) 30.135 30.135 30.12 30.12 62,920
14th Jan 2025 (Tue) 29.985 30.005 29.985 30.005 11,198
FTSE 100 Latest
Value8,605.17
Change62.61