Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Germany
TG
First Trust Global Funds PLC (GRID)
First Trust Global Funds PLC (GRID) Historical

GRID First Trust Global Funds PLC

39.775

-0.47 (-1.17%)

Jan 10 2025 - Closed

Realtime Data

GRID Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	40.04	-0.18	-0.44%	40.11	40.11	40.04	1,970
Jan 09 2025	40.215	-0.09	-0.22%	40.215	40.215	40.215	745
Jan 08 2025	40.305	-0.28	-0.69%	40.00	40.305	40.00	115
Jan 07 2025	40.585	0.07	0.17%	40.585	40.585	40.585	4
Jan 06 2025	40.515	0.12	0.30%	40.425	40.515	39.82	637
Jan 03 2025	40.395	0.64	1.61%	39.90	40.395	39.90	1,403
Jan 02 2025	39.755	0.15	0.38%	39.855	39.895	39.70	133
Dec 30 2024	39.605	-0.28	-0.70%	39.405	39.605	39.405	170
Dec 27 2024	39.885	0.15	0.38%	39.965	39.965	39.885	245
Dec 23 2024	39.735	1.01	2.61%	39.78	39.78	39.735	392
Dec 20 2024	38.725	-0.93	-2.36%	38.94	38.94	38.725	185
Dec 19 2024	39.66	-0.14	-0.35%	39.66	39.66	39.66	26
Dec 18 2024	39.80	-0.81	-1.99%	40.555	40.555	39.80	240
Dec 17 2024	40.61	-0.37	-0.90%	40.56	40.61	40.56	175
Dec 16 2024	40.98	0.38	0.94%	40.905	40.98	40.53	811
Dec 13 2024	40.60	-0.34	-0.82%	40.875	40.875	40.56	1,710
Dec 12 2024	40.935	0.21	0.50%	40.935	40.935	40.935	183
Dec 11 2024	40.73	0.02	0.06%	40.595	40.73	40.595	2
Dec 10 2024	40.705	0.00	0.00%	40.705	40.705	40.705	0
Dec 09 2024	40.705	-0.39	-0.95%	41.075	41.075	40.705	49
Dec 06 2024	41.095	-0.21	-0.51%	41.04	41.095	41.005	534
Dec 05 2024	41.305	0.03	0.08%	41.30	41.305	41.30	245
Dec 04 2024	41.27	0.64	1.56%	41.205	41.27	41.08	12,763
Dec 03 2024	40.635	-0.81	-1.94%	41.045	41.11	40.635	166
Dec 02 2024	41.44	0.79	1.94%	41.31	41.44	40.97	398
Nov 29 2024	40.65	0.00	0.00%	40.65	40.65	40.65	0
Nov 28 2024	40.65	-0.53	-1.29%	40.66	40.66	40.65	225
Nov 27 2024	41.18	0.00	0.00%	41.18	41.18	41.18	0
Nov 26 2024	41.18	0.00	0.00%	41.18	41.18	41.18	0
Nov 25 2024	41.18	0.20	0.49%	41.56	41.56	41.18	955
Nov 22 2024	40.98	0.82	2.05%	41.04	41.04	40.98	1,346
Nov 21 2024	40.155	0.55	1.38%	40.21	40.21	40.155	125
Nov 20 2024	39.61	-0.35	-0.86%	39.61	39.61	39.61	5
Nov 19 2024	39.955	0.00	0.00%	39.955	39.955	39.955	0
Nov 18 2024	39.955	-0.05	-0.11%	39.97	39.97	39.955	888
Nov 15 2024	40.00	-0.73	-1.78%	40.00	40.31	39.985	325
Nov 14 2024	40.725	0.52	1.31%	40.665	40.725	40.665	288
Nov 13 2024	40.20	-0.56	-1.36%	40.41	40.41	40.20	870
Nov 12 2024	40.755	-0.30	-0.73%	40.755	40.755	40.755	370
Nov 11 2024	41.055	0.31	0.76%	40.815	41.055	40.815	140
Nov 08 2024	40.745	0.95	2.37%	40.115	40.745	40.06	504
Nov 07 2024	39.80	-0.20	-0.49%	39.91	39.91	39.80	101
Nov 06 2024	39.995	1.49	3.88%	39.72	39.995	39.72	560
Nov 05 2024	38.50	-0.10	-0.27%	38.50	38.50	38.50	26
Nov 04 2024	38.605	0.35	0.91%	38.535	38.67	38.44	2,523
Nov 01 2024	38.255	-0.24	-0.62%	38.515	38.73	38.255	1,034
Oct 31 2024	38.495	-1.10	-2.78%	39.00	39.00	38.375	406
Oct 30 2024	39.595	-0.37	-0.93%	40.17	40.17	39.49	174
Oct 29 2024	39.965	-0.07	-0.17%	39.995	39.995	39.965	40
Oct 28 2024	40.035	0.24	0.60%	39.99	40.035	39.675	1,559
Oct 25 2024	39.795	0.02	0.05%	40.05	40.05	39.795	81
Oct 24 2024	39.775	0.72	1.84%	39.795	39.80	39.775	700
Oct 23 2024	39.055	-0.41	-1.03%	39.515	39.515	39.055	23
Oct 22 2024	39.46	-0.36	-0.90%	39.46	39.46	39.46	25
Oct 21 2024	39.82	-0.44	-1.08%	40.115	40.115	39.82	148
Oct 18 2024	40.255	0.29	0.71%	40.255	40.255	40.255	150
Oct 17 2024	39.97	-0.13	-0.34%	39.98	39.98	39.97	750
Oct 16 2024	40.105	0.00	0.00%	40.105	40.105	40.105	0
Oct 15 2024	40.105	0.36	0.91%	40.005	40.105	40.005	73
Oct 14 2024	39.745	0.23	0.59%	39.745	39.745	39.745	383

First Trust Global Funds

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