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 Div (GLDV) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 33.71 33.77 33.56 33.685 1,710
7th May 2025 (Wed) 33.71 33.75 33.66 33.675 14,737
6th May 2025 (Tue) 33.67 33.93 33.48 33.93 12,576
5th May 2025 (Mon) 33.53 33.53 33.53 33.53 0
2nd May 2025 (Fri) 33.84 33.84 33.52 33.53 671
1st May 2025 (Thu) 33.68 34.09 33.68 34.09 427
30th Apr 2025 (Wed) 33.74 33.91 33.45 33.615 784
29th Apr 2025 (Tue) 33.79 33.90 33.72 33.745 200
28th Apr 2025 (Mon) 33.24 33.72 33.24 33.635 4,575
25th Apr 2025 (Fri) 33.80 33.80 33.39 33.425 195
24th Apr 2025 (Thu) 33.46 33.50 33.30 33.47 7,538
23rd Apr 2025 (Wed) 33.60 33.74 33.32 33.375 7,700
22nd Apr 2025 (Tue) 33.35 33.35 33.04 33.33 23,985
21st Apr 2025 (Mon) 33.02 33.02 33.02 33.02 0
18th Apr 2025 (Fri) 33.02 33.02 33.02 33.02 0
17th Apr 2025 (Thu) 33.07 33.07 32.72 33.02 3,399
16th Apr 2025 (Wed) 32.67 32.97 32.67 33.05 38,084
15th Apr 2025 (Tue) 32.73 32.98 32.64 32.98 2,683
14th Apr 2025 (Mon) 32.40 32.57 32.26 32.495 4,705
11th Apr 2025 (Fri) 32.04 32.04 31.63 31.605 9,273
10th Apr 2025 (Thu) 32.29 32.30 31.55 31.57 7,064
9th Apr 2025 (Wed) 30.54 30.93 30.23 30.49 30,348
8th Apr 2025 (Tue) 31.54 31.93 31.35 31.37 17,806
7th Apr 2025 (Mon) 31.70 32.28 30.55 30.815 11,255
4th Apr 2025 (Fri) 33.36 33.36 31.82 32.11 6,073
3rd Apr 2025 (Thu) 33.55 33.95 33.45 33.565 7,364
2nd Apr 2025 (Wed) 33.87 33.90 33.65 33.86 12,438
1st Apr 2025 (Tue) 33.94 34.01 33.66 34.01 3,334
31st Mar 2025 (Mon) 33.79 33.86 33.48 33.77 2,381
28th Mar 2025 (Fri) 34.04 34.04 33.85 33.755 1,584
27th Mar 2025 (Thu) 34.02 34.02 33.79 33.945 1,874
26th Mar 2025 (Wed) 33.83 33.88 33.61 33.78 10,054
25th Mar 2025 (Tue) 33.92 33.92 33.71 33.755 9,084
24th Mar 2025 (Mon) 33.91 33.91 33.70 33.775 1,340
21st Mar 2025 (Fri) 33.99 33.99 33.59 33.68 905
20th Mar 2025 (Thu) 34.06 34.11 33.80 34.00 1,947
19th Mar 2025 (Wed) 34.19 34.19 33.96 34.045 19,876
18th Mar 2025 (Tue) 34.21 34.21 34.00 34.13 1,257
17th Mar 2025 (Mon) 33.62 34.10 33.58 34.055 182,286
14th Mar 2025 (Fri) 33.56 33.63 33.32 33.575 992
13th Mar 2025 (Thu) 33.37 33.57 33.27 33.36 2,981
12th Mar 2025 (Wed) 33.32 33.76 33.16 33.255 4,350
11th Mar 2025 (Tue) 33.86 34.13 33.42 33.45 45,019
10th Mar 2025 (Mon) 33.80 34.16 33.70 34.02 2,083
FTSE 100 Latest
Value8,561.14
Change29.53