SSgA State Street SPDR FTSE Global Convertible Bond UCITS ETF (LON:GCVB)
London · Delayed Price · Currency is GBP · Price in USD 68.98
-0.13 (-0.18%)
Sep 23, 2026, 11:14 AM GMT
LON:GCVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 68.99 | 69.00 | 68.98 | 68.98 | - | -0.18% | 1,662 |
| Sep 22, 2026 | 69.46 | 69.47 | 69.05 | 69.11 | 69.11 | 0.37% | 3,133 |
| Sep 21, 2026 | 69.31 | 69.31 | 68.69 | 68.85 | 68.85 | 0.67% | 11,128 |
| Sep 18, 2026 | 68.40 | 69.09 | 68.39 | 68.39 | 68.39 | 0.06% | 121,992 |
| Sep 17, 2026 | 67.54 | 68.41 | 67.54 | 68.35 | 68.35 | 0.54% | 9,563 |
| Sep 16, 2026 | 68.74 | 68.17 | 68.00 | 67.98 | 67.98 | 0.18% | 201 |
| Sep 15, 2026 | 70.09 | 69.29 | 69.29 | 67.86 | 67.86 | -0.50% | 3,802 |
| Sep 14, 2026 | 68.23 | 70.38 | 67.24 | 68.20 | 68.20 | -0.79% | 3,331 |
| Sep 11, 2026 | 68.62 | 70.64 | 68.32 | 68.74 | 68.74 | -0.12% | 3,467 |
| Sep 10, 2026 | 68.94 | 69.18 | 68.37 | 68.83 | 68.83 | -0.69% | 103,571 |
| Sep 9, 2026 | 70.41 | 69.39 | 69.25 | 69.30 | 69.30 | 0.08% | 1,827 |
| Sep 8, 2026 | 69.59 | 69.63 | 68.77 | 69.25 | 69.25 | -0.35% | 3,816 |
| Sep 7, 2026 | 69.80 | 69.84 | 69.05 | 69.49 | 69.49 | 0.35% | 1,731 |
| Sep 4, 2026 | 69.80 | 69.80 | 68.94 | 69.24 | 69.24 | 0.06% | 657 |
| Sep 3, 2026 | 68.70 | 69.38 | 68.70 | 69.20 | 69.20 | 0.62% | 7,233 |
| Sep 2, 2026 | 69.69 | 68.76 | 68.48 | 68.78 | 68.78 | 0.61% | 13,910 |
| Sep 1, 2026 | 70.61 | 70.87 | 68.36 | 68.36 | 68.36 | -1.92% | 22,333 |
| Aug 28, 2026 | 70.94 | 70.94 | 69.70 | 69.70 | 69.70 | 0.04% | 1,710 |
| Aug 27, 2026 | 69.71 | 70.06 | 69.63 | 69.68 | 69.68 | 0.08% | 17,686 |
| Aug 26, 2026 | 69.66 | 69.74 | 69.60 | 69.62 | 69.62 | -0.39% | 1,009 |
| Aug 25, 2026 | 69.25 | 70.96 | 69.11 | 69.89 | 69.89 | 1.55% | 15,752 |
| Aug 24, 2026 | 70.73 | 70.73 | 68.52 | 68.82 | 68.82 | -1.83% | 1,556 |
| Aug 21, 2026 | 69.75 | 70.10 | 69.67 | 70.10 | 70.10 | 0.89% | 4,324 |
| Aug 20, 2026 | 69.89 | 69.72 | 69.42 | 69.49 | 69.49 | 0.06% | 485 |
| Aug 19, 2026 | 70.91 | 69.70 | 69.56 | 69.44 | 69.44 | -0.42% | 23,188 |
| Aug 18, 2026 | 70.65 | 70.65 | 69.64 | 69.73 | 69.73 | -1.06% | 3,872 |
| Aug 17, 2026 | 70.92 | 70.92 | 70.41 | 70.48 | 70.48 | 0.13% | 1,176 |
| Aug 14, 2026 | 71.00 | 70.56 | 70.29 | 70.39 | 70.39 | -0.33% | 694 |
| Aug 13, 2026 | 70.69 | 70.62 | 70.28 | 70.62 | 70.62 | 0.87% | 297 |
| Aug 12, 2026 | 70.27 | 70.51 | 69.78 | 70.01 | 70.01 | -0.03% | 743 |
| Aug 11, 2026 | 70.06 | 70.06 | 69.55 | 70.03 | 70.03 | 0.07% | 4,926 |
| Aug 10, 2026 | 70.32 | 70.43 | 69.55 | 69.98 | 69.98 | 0.21% | 6,173 |
| Aug 7, 2026 | 69.61 | 69.98 | 69.60 | 69.84 | 69.84 | 0.21% | 5,487 |
| Aug 6, 2026 | 69.41 | 70.05 | 69.41 | 69.69 | 69.69 | -0.88% | 7,076 |
| Aug 5, 2026 | 70.28 | 71.81 | 70.19 | 70.31 | 70.31 | 0.41% | 10,427 |
| Aug 4, 2026 | 70.27 | 70.27 | 69.05 | 70.02 | 70.02 | 1.24% | 5,962 |
| Aug 3, 2026 | 68.50 | 69.58 | 68.50 | 69.16 | 69.16 | 0.48% | 1,896 |
| Jul 31, 2026 | 70.27 | 69.31 | 68.69 | 68.83 | 68.83 | 0.90% | 2,748 |
| Jul 30, 2026 | 67.95 | 68.78 | 66.16 | 68.22 | 68.22 | 1.10% | 18,378 |
| Jul 29, 2026 | 67.12 | 68.11 | 66.85 | 67.47 | 67.47 | 0.63% | 10,304 |
| Jul 28, 2026 | 68.18 | 68.18 | 66.45 | 67.05 | 67.05 | -1.22% | 68,100 |
| Jul 27, 2026 | 67.52 | 68.87 | 67.52 | 67.88 | 67.88 | -0.61% | 7,122 |
| Jul 24, 2026 | 68.38 | 68.51 | 68.26 | 68.30 | 68.30 | -0.60% | 6,050 |
| Jul 23, 2026 | 69.31 | 69.35 | 68.45 | 68.71 | 68.71 | -0.25% | 3,159 |
| Jul 22, 2026 | 69.41 | 69.44 | 68.63 | 68.88 | 68.88 | -0.30% | 3,497 |
| Jul 21, 2026 | 67.71 | 69.09 | 67.71 | 69.09 | 69.09 | 1.68% | 5,227 |
| Jul 20, 2026 | 68.08 | 68.28 | 67.69 | 67.95 | 67.95 | 0.27% | 4,088 |
| Jul 17, 2026 | 69.20 | 68.28 | 67.22 | 67.77 | 67.77 | -1.00% | 6,057 |
| Jul 16, 2026 | 70.47 | 70.47 | 68.32 | 68.46 | 68.46 | -0.92% | 12,123 |
| Jul 15, 2026 | 69.06 | 69.50 | 69.00 | 69.09 | 69.09 | -0.19% | 6,863 |