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 Global Re (GLRE) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Sep 2025 (Mon) 35.69 35.69 35.53 35.495 1,373
12th Sep 2025 (Fri) 35.52 35.60 35.40 35.43 1,024
11th Sep 2025 (Thu) 35.06 35.06 35.00 35.37 621
10th Sep 2025 (Wed) 34.94 35.18 34.94 35.13 2,660
9th Sep 2025 (Tue) 35.13 35.16 35.05 35.04 5,571
8th Sep 2025 (Mon) 35.12 35.31 35.00 35.07 25,237
5th Sep 2025 (Fri) 34.66 35.23 34.66 34.98 1,645
4th Sep 2025 (Thu) 34.67 34.77 34.64 34.64 4,673
3rd Sep 2025 (Wed) 34.29 34.55 34.29 34.545 15,989
2nd Sep 2025 (Tue) 35.10 35.10 34.65 34.565 1,616
1st Sep 2025 (Mon) 35.31 35.31 35.13 35.14 333
29th Aug 2025 (Fri) 35.15 35.15 34.91 34.97 2,046
28th Aug 2025 (Thu) 35.08 35.08 34.72 34.72 494
27th Aug 2025 (Wed) 34.78 34.93 34.58 34.91 3,830
26th Aug 2025 (Tue) 34.75 34.75 34.60 34.67 2,702
25th Aug 2025 (Mon) 35.06 35.06 35.06 35.06 0
22nd Aug 2025 (Fri) 34.50 34.60 34.43 35.06 793
21st Aug 2025 (Thu) 34.43 34.43 34.43 34.45 5
20th Aug 2025 (Wed) 34.51 34.72 34.48 34.69 2,682
19th Aug 2025 (Tue) 34.15 34.35 33.84 34.345 1,641
18th Aug 2025 (Mon) 34.00 34.15 33.93 33.93 3,227
15th Aug 2025 (Fri) 34.09 34.10 33.97 34.08 1,502
14th Aug 2025 (Thu) 34.23 34.28 34.07 33.88 924
13th Aug 2025 (Wed) 34.08 34.13 34.05 34.085 925
12th Aug 2025 (Tue) 33.94 34.00 33.72 33.75 2,057
11th Aug 2025 (Mon) 34.09 34.30 33.82 33.83 5,594
8th Aug 2025 (Fri) 34.23 34.25 34.13 34.055 2,401
7th Aug 2025 (Thu) 34.06 34.22 33.98 33.945 1,161
6th Aug 2025 (Wed) 34.25 34.25 34.13 34.23 3,822
5th Aug 2025 (Tue) 33.85 33.96 33.85 33.965 3,873
4th Aug 2025 (Mon) 33.57 33.86 33.57 33.835 12,267
1st Aug 2025 (Fri) 33.66 33.68 33.23 33.31 7,279
31st Jul 2025 (Thu) 33.95 34.12 33.82 33.765 4,344
30th Jul 2025 (Wed) 34.49 34.50 34.37 34.32 1,874
29th Jul 2025 (Tue) 33.78 34.16 33.78 34.165 46,048
28th Jul 2025 (Mon) 34.34 34.55 34.15 34.29 6,172
25th Jul 2025 (Fri) 34.39 34.40 34.18 34.25 4,408
24th Jul 2025 (Thu) 34.63 34.63 34.39 34.455 3,509
23rd Jul 2025 (Wed) 34.64 34.76 34.64 34.595 522
22nd Jul 2025 (Tue) 34.11 34.37 34.07 34.30 4,948
21st Jul 2025 (Mon) 33.80 34.18 33.80 34.19 1,507
18th Jul 2025 (Fri) 33.83 33.97 33.83 33.915 3,236
17th Jul 2025 (Thu) 33.87 33.99 33.81 33.82 3,685
16th Jul 2025 (Wed) 33.72 34.01 33.68 33.84 2,286
FTSE 100 Latest
Value9,277.03
Change-6.26