SSgA SPDR® Bloomberg Global Aggregate Bond USD Hdg UCITS ETF (LON:GLAG)
London · Delayed Price · Currency is GBP · Price in USD 25.87
+0.02 (0.08%)
Aug 20, 2025, 4:35 PM BST
LON:GLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.15% | 107,382 |
| Aug 19, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.12% | 3,220 |
| Aug 18, 2025 | 25.92 | 25.92 | 25.82 | 25.82 | 25.82 | -0.27% | 694 |
| Aug 15, 2025 | 25.90 | 25.91 | 25.86 | 25.89 | 25.89 | -0.08% | 751 |
| Aug 14, 2025 | 26.07 | 26.07 | 25.91 | 25.91 | 25.91 | -0.38% | 10,342 |
| Aug 13, 2025 | 25.95 | 26.01 | 25.95 | 26.01 | 26.01 | 0.42% | 20 |
| Aug 12, 2025 | 25.85 | 25.90 | 25.85 | 25.90 | 25.90 | 0.15% | 210 |
| Aug 11, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.15% | - |
| Aug 8, 2025 | 25.94 | 25.94 | 25.90 | 25.90 | 25.90 | -0.08% | 1,638 |
| Aug 7, 2025 | 25.97 | 25.97 | 25.92 | 25.92 | 25.92 | -0.08% | 70 |
| Aug 6, 2025 | 25.87 | 25.94 | 25.86 | 25.94 | 25.94 | 0.15% | 654 |
| Aug 5, 2025 | 25.86 | 25.90 | 25.86 | 25.90 | 25.90 | 0.19% | 3,220 |
| Aug 4, 2025 | 25.81 | 25.88 | 25.80 | 25.85 | 25.85 | -1.30% | 20,653 |
| Aug 1, 2025 | 26.21 | 26.21 | 26.19 | 26.19 | 25.79 | 0.69% | 682 |
| Jul 31, 2025 | 26.06 | 26.06 | 26.00 | 26.01 | 25.61 | -0.08% | 22,911 |
| Jul 30, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.63 | -0.31% | 13,136 |
| Jul 29, 2025 | 26.12 | 26.12 | 26.11 | 26.11 | 25.71 | -0.04% | 3,361 |
| Jul 28, 2025 | 26.13 | 26.17 | 26.12 | 26.12 | 25.72 | -0.34% | 2,727 |
| Jul 25, 2025 | 26.18 | 26.21 | 26.18 | 26.21 | 25.81 | -0.23% | 516 |
| Jul 24, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 25.87 | -0.04% | 194 |
| Jul 23, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 25.88 | -0.15% | 2,310 |
| Jul 22, 2025 | 26.21 | 26.33 | 26.21 | 26.32 | 25.92 | 0.30% | 19,775 |
| Jul 21, 2025 | 26.18 | 26.24 | 26.15 | 26.24 | 25.84 | 0.50% | 60,025 |
| Jul 18, 2025 | 26.10 | 26.12 | 26.10 | 26.11 | 25.71 | 0.19% | 18,960 |
| Jul 17, 2025 | 26.04 | 26.06 | 26.00 | 26.06 | 25.66 | -0.15% | 1,509 |
| Jul 16, 2025 | 26.03 | 26.10 | 26.03 | 26.10 | 25.70 | 0.31% | 322 |
| Jul 15, 2025 | 26.14 | 26.18 | 26.02 | 26.02 | 25.62 | -0.34% | 15,364 |
| Jul 14, 2025 | 26.18 | 26.18 | 26.11 | 26.11 | 25.71 | -0.15% | 35,306 |
| Jul 11, 2025 | 26.21 | 26.21 | 26.15 | 26.15 | 25.75 | -0.15% | 1,127 |
| Jul 10, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 25.78 | -0.08% | 9,470 |
| Jul 9, 2025 | 26.22 | 26.24 | 26.17 | 26.21 | 25.81 | 0.08% | 19,506 |
| Jul 8, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 25.79 | -0.34% | 1,274 |
| Jul 7, 2025 | 26.31 | 26.31 | 26.28 | 26.28 | 25.88 | -0.45% | 892 |
| Jul 4, 2025 | 26.41 | 26.41 | 26.38 | 26.40 | 25.99 | 0.11% | 4,010 |
| Jul 3, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 25.96 | -0.08% | 6,088 |
| Jul 2, 2025 | 26.41 | 26.41 | 26.36 | 26.39 | 25.98 | -0.11% | 8,166 |
| Jul 1, 2025 | 26.56 | 26.56 | 26.42 | 26.42 | 26.02 | 0.11% | 130 |
| Jun 30, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 25.99 | 0.27% | 3,353 |
| Jun 27, 2025 | 26.37 | 26.39 | 26.32 | 26.32 | 25.91 | -0.08% | 6,577 |
| Jun 26, 2025 | 26.36 | 26.36 | 26.34 | 26.34 | 25.94 | 0.50% | 41,898 |
| Jun 25, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 25.81 | -0.15% | 7,723 |
| Jun 24, 2025 | 26.20 | 26.25 | 26.18 | 26.25 | 25.85 | 0.34% | 4,779 |
| Jun 23, 2025 | 25.97 | 26.16 | 25.97 | 26.16 | 25.75 | 0.31% | 34,073 |
| Jun 20, 2025 | 26.10 | 26.10 | 26.08 | 26.08 | 25.68 | 0.12% | 449 |
| Jun 19, 2025 | 26.04 | 26.05 | 26.04 | 26.05 | 25.65 | -0.27% | 96 |
| Jun 18, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 25.72 | 0.19% | 396 |
| Jun 17, 2025 | 26.13 | 26.15 | 26.07 | 26.07 | 25.67 | -0.34% | 696 |
| Jun 16, 2025 | 26.08 | 26.17 | 26.08 | 26.16 | 25.76 | 0.15% | 3,856 |
| Jun 13, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 25.72 | -0.23% | 4,944 |
| Jun 12, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 25.78 | 0.58% | 5,488 |