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
14th Mar 2025 (Fri) 33.02 33.02 33.00 33.09 351
13th Mar 2025 (Thu) 33.48 33.54 33.35 33.09 2,529
12th Mar 2025 (Wed) 33.66 33.79 33.35 33.425 1,760
11th Mar 2025 (Tue) 33.90 33.95 33.69 33.475 8,607
10th Mar 2025 (Mon) 33.98 34.36 33.97 33.98 10,827
7th Mar 2025 (Fri) 34.29 34.29 34.06 34.12 1,223
6th Mar 2025 (Thu) 34.69 34.69 34.51 34.31 1,007
5th Mar 2025 (Wed) 34.77 34.77 34.45 34.465 17,599
4th Mar 2025 (Tue) 34.98 34.98 34.53 34.50 10,236
3rd Mar 2025 (Mon) 34.575 34.99 34.575 34.99 5,576
28th Feb 2025 (Fri) 34.57 34.63 34.49 34.575 3,869
27th Feb 2025 (Thu) 34.48 34.55 34.47 34.60 10,528
26th Feb 2025 (Wed) 34.66 34.66 34.51 34.59 2,492
25th Feb 2025 (Tue) 34.35 34.51 34.35 34.51 2,503
24th Feb 2025 (Mon) 34.23 34.32 34.07 34.28 2,711
21st Feb 2025 (Fri) 34.40 34.48 34.30 34.215 1,685
20th Feb 2025 (Thu) 34.14 34.26 34.14 34.20 3,024
19th Feb 2025 (Wed) 34.21 34.21 34.07 34.085 1,216
18th Feb 2025 (Tue) 34.10 34.25 34.10 34.26 2,515
17th Feb 2025 (Mon) 34.17 34.29 34.15 34.15 23,623
14th Feb 2025 (Fri) 34.34 34.45 34.26 34.315 1,666
13th Feb 2025 (Thu) 33.85 34.10 33.85 33.99 2,280
12th Feb 2025 (Wed) 34.03 34.10 33.61 33.695 7,495
11th Feb 2025 (Tue) 33.78 33.98 33.78 33.95 1,397
10th Feb 2025 (Mon) 34.02 34.11 33.78 33.825 802
7th Feb 2025 (Fri) 34.05 34.08 33.90 33.845 3,466
6th Feb 2025 (Thu) 34.06 34.09 33.95 34.015 7,595
5th Feb 2025 (Wed) 33.71 33.83 33.63 33.92 4,308
4th Feb 2025 (Tue) 33.43 33.62 33.39 33.585 2,912
3rd Feb 2025 (Mon) 33.37 33.60 33.04 33.565 2,873
31st Jan 2025 (Fri) 33.73 33.81 33.63 33.87 7,971
30th Jan 2025 (Thu) 33.57 33.85 33.55 33.87 5,655
29th Jan 2025 (Wed) 33.92 33.92 33.58 33.485 2,864
28th Jan 2025 (Tue) 33.83 33.91 33.79 33.68 1,404
27th Jan 2025 (Mon) 33.65 33.82 33.45 33.63 6,491
24th Jan 2025 (Fri) 33.65 33.65 33.32 33.61 3,511
23rd Jan 2025 (Thu) 33.25 33.25 32.98 33.19 2,381
22nd Jan 2025 (Wed) 33.60 33.60 33.28 33.185 2,794
21st Jan 2025 (Tue) 33.11 33.37 33.04 33.425 1,075
20th Jan 2025 (Mon) 32.96 33.17 32.94 33.13 3,718
17th Jan 2025 (Fri) 33.07 33.16 33.07 33.135 1,524
16th Jan 2025 (Thu) 32.68 32.85 32.54 32.91 1,154
15th Jan 2025 (Wed) 32.53 32.93 32.53 32.665 6,174
14th Jan 2025 (Tue) 32.23 32.37 32.16 32.305 1,782
FTSE 100 Latest
Value8,601.59
Change59.03