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
14th Mar 2025 (Fri) 33.56 33.56 33.32 33.36 959
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
7th Mar 2025 (Fri) 33.62 33.80 33.53 33.765 3,817
6th Mar 2025 (Thu) 33.49 33.50 33.20 33.515 2,114
5th Mar 2025 (Wed) 33.23 33.38 33.10 33.135 405
4th Mar 2025 (Tue) 33.33 33.39 32.89 32.94 15,548
3rd Mar 2025 (Mon) 33.41 33.67 33.35 33.67 3,215
28th Feb 2025 (Fri) 33.19 33.36 33.00 33.285 15,650
27th Feb 2025 (Thu) 33.69 33.69 33.23 33.275 1,187
26th Feb 2025 (Wed) 33.68 33.68 33.48 33.595 3,549
25th Feb 2025 (Tue) 33.33 33.49 33.24 33.49 34,977
24th Feb 2025 (Mon) 33.29 33.36 33.11 33.22 28,578
21st Feb 2025 (Fri) 33.31 33.31 33.09 33.29 18,611
20th Feb 2025 (Thu) 33.22 33.22 33.00 33.035 3,278
19th Feb 2025 (Wed) 33.21 33.21 32.85 32.945 313,176
18th Feb 2025 (Tue) 33.00 33.00 32.84 32.925 7,848
17th Feb 2025 (Mon) 32.98 33.16 32.79 33.16 4,659
14th Feb 2025 (Fri) 32.94 33.10 32.73 32.73 7,189
13th Feb 2025 (Thu) 32.80 32.80 32.57 32.77 264
12th Feb 2025 (Wed) 32.41 32.76 32.39 32.43 3,091
11th Feb 2025 (Tue) 32.53 32.53 32.35 32.49 12,565
10th Feb 2025 (Mon) 32.62 32.62 32.37 32.54 988
7th Feb 2025 (Fri) 32.92 32.92 32.36 32.375 15,023
6th Feb 2025 (Thu) 32.80 32.87 32.62 32.715 11,764
5th Feb 2025 (Wed) 32.76 32.76 32.55 32.665 11,101
4th Feb 2025 (Tue) 32.73 32.85 32.62 32.97 10,903
3rd Feb 2025 (Mon) 32.34 32.80 32.32 32.735 8,436
31st Jan 2025 (Fri) 33.29 33.29 32.99 33.15 225
30th Jan 2025 (Thu) 32.70 33.22 32.70 33.125 24,768
29th Jan 2025 (Wed) 33.27 33.27 32.99 32.96 460
28th Jan 2025 (Tue) 33.05 33.23 32.93 33.045 8,843
27th Jan 2025 (Mon) 32.55 33.33 32.55 33.035 18,965
24th Jan 2025 (Fri) 32.84 33.03 32.82 33.02 14,540
23rd Jan 2025 (Thu) 33.04 33.04 32.78 32.865 3,567
22nd Jan 2025 (Wed) 33.45 33.45 32.90 32.89 586,874
21st Jan 2025 (Tue) 33.32 33.38 33.12 33.405 9,706
20th Jan 2025 (Mon) 33.32 33.42 32.99 33.31 3,483
17th Jan 2025 (Fri) 33.09 33.09 32.66 33.02 19,818
16th Jan 2025 (Thu) 32.75 32.75 32.52 32.71 16,784
15th Jan 2025 (Wed) 32.42 32.84 32.30 32.56 91,636
14th Jan 2025 (Tue) 32.18 32.20 32.05 32.14 1,379
FTSE 100 Latest
Value8,605.17
Change62.61