SSgA SPDR® Bloomberg Global Aggregate Bond USD Hdg UCITS ETF (LON:GLAB)
London · Delayed Price · Currency is GBP 28.68
+0.01 (0.05%)
Sep 16, 2025, 3:49 PM BST
LON:GLAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 28.68 | 28.69 | 28.65 | 28.68 | 28.68 | 0.03% | 4,031 |
| Sep 15, 2025 | 28.63 | 28.68 | 28.63 | 28.67 | 28.67 | 0.21% | 64,550 |
| Sep 12, 2025 | 28.65 | 28.66 | 28.61 | 28.61 | 28.61 | -0.24% | 2,551 |
| Sep 11, 2025 | 28.62 | 28.73 | 28.61 | 28.68 | 28.68 | 0.17% | 8,813 |
| Sep 10, 2025 | 28.61 | 28.63 | 28.57 | 28.63 | 28.63 | - | 1,660 |
| Sep 9, 2025 | 28.61 | 28.64 | 28.59 | 28.63 | 28.63 | -0.03% | 3,782 |
| Sep 8, 2025 | 28.63 | 28.65 | 28.59 | 28.64 | 28.64 | 0.10% | 4,055 |
| Sep 5, 2025 | 28.47 | 28.63 | 28.47 | 28.61 | 28.61 | 0.49% | 67,241 |
| Sep 4, 2025 | 28.47 | 28.51 | 28.45 | 28.47 | 28.47 | 0.21% | 1,073 |
| Sep 3, 2025 | 28.35 | 28.44 | 28.33 | 28.41 | 28.41 | 0.21% | 5,531 |
| Sep 2, 2025 | 28.34 | 28.40 | 28.32 | 28.35 | 28.35 | -0.18% | 3,727 |
| Sep 1, 2025 | 28.40 | 28.42 | 28.38 | 28.40 | 28.40 | -0.04% | 5,508 |
| Aug 29, 2025 | 28.44 | 28.45 | 28.40 | 28.41 | 28.41 | -0.07% | 5,393 |
| Aug 28, 2025 | 28.45 | 28.47 | 28.41 | 28.43 | 28.43 | 0.11% | 2,222 |
| Aug 27, 2025 | 28.43 | 28.43 | 28.36 | 28.40 | 28.40 | 0.04% | 3,349 |
| Aug 26, 2025 | 28.34 | 28.40 | 28.34 | 28.39 | 28.39 | -0.07% | 8,616 |
| Aug 22, 2025 | 28.29 | 28.44 | 28.29 | 28.41 | 28.41 | 0.32% | 11,584 |
| Aug 21, 2025 | 28.40 | 28.43 | 28.31 | 28.32 | 28.32 | -0.18% | 847 |
| Aug 20, 2025 | 28.37 | 28.38 | 28.34 | 28.37 | 28.37 | 0.18% | 3,642 |
| Aug 19, 2025 | 28.30 | 28.36 | 28.30 | 28.32 | 28.32 | 0.04% | 5,684 |
| Aug 18, 2025 | 28.36 | 28.37 | 28.31 | 28.31 | 28.31 | -0.11% | 4,464 |
| Aug 15, 2025 | 28.38 | 28.38 | 28.34 | 28.34 | 28.34 | -0.21% | 3,775 |
| Aug 14, 2025 | 28.44 | 28.44 | 28.40 | 28.40 | 28.40 | -0.25% | 1,831 |
| Aug 13, 2025 | 28.45 | 28.48 | 28.41 | 28.47 | 28.47 | 0.39% | 12,276 |
| Aug 12, 2025 | 28.38 | 28.38 | 28.33 | 28.36 | 28.36 | -0.14% | 6,623 |
| Aug 11, 2025 | 28.40 | 28.44 | 28.38 | 28.40 | 28.40 | - | 3,092 |
| Aug 8, 2025 | 28.45 | 28.45 | 28.38 | 28.40 | 28.40 | -0.28% | 3,001 |
| Aug 7, 2025 | 28.47 | 28.48 | 28.43 | 28.48 | 28.48 | 0.18% | 19,705 |
| Aug 6, 2025 | 28.39 | 28.45 | 28.38 | 28.43 | 28.43 | -0.07% | 28,161 |
| Aug 5, 2025 | 28.44 | 28.45 | 28.41 | 28.45 | 28.45 | 0.14% | 4,007 |
| Aug 4, 2025 | 28.40 | 28.44 | 28.40 | 28.41 | 28.41 | -1.25% | 3,849 |
| Aug 1, 2025 | 28.68 | 28.83 | 28.63 | 28.77 | 28.34 | 0.17% | 5,856 |
| Jul 31, 2025 | 28.68 | 28.74 | 28.68 | 28.72 | 28.30 | 0.17% | 4,083 |
| Jul 30, 2025 | 28.71 | 28.73 | 28.67 | 28.67 | 28.25 | -0.10% | 3,575 |
| Jul 29, 2025 | 28.65 | 28.70 | 28.62 | 28.70 | 28.28 | 0.21% | 4,193 |
| Jul 28, 2025 | 28.69 | 28.69 | 28.64 | 28.64 | 28.22 | 0.10% | 1,062 |
| Jul 25, 2025 | 28.57 | 28.62 | 28.57 | 28.61 | 28.19 | - | 5,980 |
| Jul 24, 2025 | 28.62 | 28.62 | 28.61 | 28.61 | 28.18 | -0.21% | 12,417 |
| Jul 23, 2025 | 28.73 | 28.73 | 28.66 | 28.67 | 28.25 | -0.17% | 792 |
| Jul 22, 2025 | 28.65 | 28.72 | 28.64 | 28.72 | 28.30 | 0.17% | 2,405 |
| Jul 21, 2025 | 28.65 | 28.69 | 28.63 | 28.67 | 28.25 | 0.28% | 3,441 |
| Jul 18, 2025 | 28.59 | 28.61 | 28.56 | 28.59 | 28.17 | - | 1,746 |
| Jul 17, 2025 | 28.50 | 28.59 | 28.50 | 28.59 | 28.16 | 0.21% | 4,510 |
| Jul 16, 2025 | 28.49 | 28.58 | 28.49 | 28.53 | 28.11 | 0.07% | 8,171 |
| Jul 15, 2025 | 28.58 | 28.61 | 28.51 | 28.51 | 28.09 | -0.14% | 8,208 |
| Jul 14, 2025 | 28.55 | 28.59 | 28.54 | 28.55 | 28.13 | 0.04% | 12,462 |
| Jul 11, 2025 | 28.65 | 28.65 | 28.54 | 28.54 | 28.12 | -0.28% | 7,626 |
| Jul 10, 2025 | 28.63 | 28.67 | 28.61 | 28.62 | 28.20 | 0.10% | 7,015 |
| Jul 9, 2025 | 28.59 | 28.63 | 28.58 | 28.59 | 28.17 | 0.11% | 807 |
| Jul 8, 2025 | 28.62 | 28.62 | 28.56 | 28.56 | 28.14 | -0.28% | 1,245 |