State Street Global Advi... More Historical Data - GLTS.GB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
AQSE
State Street Global Advisors Limited IE (GLTS.GB)
State Street Global Advisors Limited IE (GLTS.GB) Historical

GLTS.GB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	48.205	0.00	0.00%	48.205	48.205	48.205	0
Mar 06 2025	48.205	-0.39	-0.80%	48.2375	48.2425	48.205	857
Mar 05 2025	48.595	0.00	0.00%	48.595	48.595	48.595	0
Mar 04 2025	48.595	0.24	0.50%	48.4325	48.595	48.4325	207
Mar 03 2025	48.3538	0.01	0.02%	48.37	48.37	48.3538	9
Feb 28 2025	48.345	0.00	0.00%	48.345	48.345	48.345	0
Feb 27 2025	48.345	0.00	0.00%	48.345	48.345	48.345	4
Feb 26 2025	48.344	0.11	0.22%	48.4377	48.4377	48.344	14,342
Feb 25 2025	48.2363	0.00	0.00%	48.2363	48.2363	48.2363	0
Feb 24 2025	48.2363	0.05	0.10%	48.24	48.24	48.2363	138
Feb 21 2025	48.19	0.04	0.09%	48.32	48.32	48.19	9
Feb 20 2025	48.1463	0.03	0.06%	48.26	48.26	48.1463	177
Feb 19 2025	48.1175	-0.08	-0.17%	48.1275	48.2025	48.1175	221
Feb 18 2025	48.1975	0.00	0.00%	48.1975	48.1975	48.1975	0
Feb 17 2025	48.1975	0.00	0.00%	48.1975	48.1975	48.1975	0
Feb 14 2025	48.1975	-0.03	-0.06%	48.2063	48.2063	48.1975	4
Feb 13 2025	48.2263	0.00	0.00%	48.2263	48.2263	48.2263	0
Feb 12 2025	48.2263	0.00	0.00%	48.2263	48.2263	48.2263	0
Feb 11 2025	48.2263	-0.11	-0.24%	48.23	48.23	48.2263	123
Feb 10 2025	48.34	0.00	0.00%	48.34	48.34	48.34	0
Feb 07 2025	48.34	0.00	0.00%	48.34	48.34	48.34	0
Feb 06 2025	48.34	0.05	0.10%	48.41	48.41	48.2975	9
Feb 05 2025	48.29	0.09	0.19%	48.29	48.29	48.29	1
Feb 04 2025	48.20	0.00	0.00%	48.2213	48.2213	48.20	18
Feb 03 2025	48.20	-0.81	-1.65%	48.20	48.20	48.20	1
Jan 31 2025	49.01	0.17	0.35%	49.01	49.01	49.01	1
Jan 30 2025	48.84	0.00	0.00%	48.84	48.84	48.84	0
Jan 29 2025	48.84	0.00	0.00%	48.84	48.84	48.84	0
Jan 28 2025	48.84	0.00	0.00%	48.84	48.84	48.84	0
Jan 27 2025	48.84	0.12	0.24%	48.84	48.84	48.84	1
Jan 24 2025	48.7238	0.00	0.00%	48.7238	48.7238	48.7238	0
Jan 23 2025	48.7238	0.02	0.03%	48.78	48.78	48.7238	144
Jan 22 2025	48.7075	0.00	0.00%	48.7075	48.7075	48.7075	0
Jan 21 2025	48.7075	0.05	0.11%	48.75	48.75	48.7075	29
Jan 20 2025	48.655	-0.09	-0.17%	48.655	48.655	48.655	269
Jan 17 2025	48.74	0.11	0.22%	48.7075	48.74	48.7075	50
Jan 16 2025	48.6325	0.23	0.48%	48.6325	48.6325	48.6325	8
Jan 15 2025	48.40	0.00	0.00%	48.40	48.40	48.40	0
Jan 14 2025	48.40	0.00	0.00%	48.40	48.40	48.40	0
Jan 13 2025	48.40	-0.04	-0.09%	48.40	48.40	48.40	1
Jan 10 2025	48.4438	0.00	0.00%	48.4438	48.4438	48.4438	0
Jan 09 2025	48.4438	-0.08	-0.16%	48.4563	48.5038	48.4438	275
Jan 08 2025	48.52	0.00	0.00%	48.52	48.52	48.52	0
Jan 07 2025	48.52	0.00	0.00%	48.52	48.52	48.52	0
Jan 06 2025	48.52	-0.16	-0.33%	48.58	48.5813	48.52	49
Jan 03 2025	48.68	0.00	0.00%	48.68	48.68	48.68	0
Jan 02 2025	48.68	0.06	0.12%	48.68	48.68	48.68	1
Dec 31 2024	48.62	0.00	0.00%	48.62	48.62	48.62	0
Dec 30 2024	48.62	0.00	0.00%	48.62	48.62	48.62	0
Dec 27 2024	48.62	0.00	0.00%	48.62	48.62	48.62	0
Dec 24 2024	48.62	0.00	0.00%	48.62	48.62	48.62	0
Dec 23 2024	48.62	0.10	0.21%	48.62	48.62	48.62	1
Dec 20 2024	48.5175	0.05	0.11%	48.5625	48.57	48.5175	292
Dec 19 2024	48.465	-0.04	-0.07%	48.465	48.465	48.465	2
Dec 18 2024	48.50	-0.03	-0.06%	48.49	48.50	48.49	2
Dec 17 2024	48.53	-0.13	-0.26%	48.485	48.53	48.485	9
Dec 16 2024	48.6563	0.00	0.00%	48.6563	48.6563	48.6563	0
Dec 13 2024	48.6563	-0.07	-0.14%	48.6563	48.6563	48.6563	4
Dec 12 2024	48.725	0.00	0.00%	48.725	48.725	48.725	0
Dec 11 2024	48.725	0.00	0.00%	48.725	48.725	48.725	0
Dec 10 2024	48.725	0.02	0.03%	48.6775	48.725	48.6775	103
Dec 09 2024	48.71	0.00	-0.01%	48.7783	48.7783	48.71	3,319

State Street Global Advi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions