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

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Glag $hgac (GLAD)
Spdr Glag $hgac (GLAD) Historical

GLAD Spdr Glag $hgac

30.3075

-0.0025 (-0.01%)

Mar 13 2025 - Closed

Delayed by 15 minutes

GLAD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 12 2025	30.31	-0.01	-0.03%	30.355	30.84	29.8975	3,754
Mar 11 2025	30.32	-0.10	-0.31%	30.40	30.4175	30.30	6,181
Mar 10 2025	30.415	0.02	0.07%	30.415	30.415	30.415	0
Mar 07 2025	30.395	0.11	0.35%	30.395	30.395	30.395	0
Mar 06 2025	30.29	-0.16	-0.52%	30.39	30.39	30.2825	2,226
Mar 05 2025	30.4475	-0.23	-0.74%	30.555	30.555	30.42	6,569
Mar 04 2025	30.675	0.08	0.25%	30.675	30.675	30.675	440
Mar 03 2025	30.5975	-0.04	-0.14%	30.63	30.665	30.5075	71,004
Feb 28 2025	30.64	0.09	0.28%	30.635	30.68	30.56	890
Feb 27 2025	30.555	0.01	0.04%	30.545	30.6325	30.515	2,467
Feb 26 2025	30.5425	0.01	0.04%	30.5425	30.5425	30.5425	0
Feb 25 2025	30.53	0.12	0.40%	30.53	30.53	30.53	3,819
Feb 24 2025	30.4075	0.03	0.11%	30.4075	30.4075	30.4075	0
Feb 21 2025	30.375	0.05	0.16%	30.375	30.375	30.375	0
Feb 20 2025	30.325	0.03	0.10%	30.27	30.325	30.2675	85,375
Feb 19 2025	30.295	-0.01	-0.03%	30.29	30.295	30.265	12,036
Feb 18 2025	30.305	-0.06	-0.18%	30.425	30.425	30.30	2,016
Feb 17 2025	30.36	-0.06	-0.21%	30.375	30.375	30.335	661
Feb 14 2025	30.4225	0.07	0.25%	30.425	30.425	30.4025	750
Feb 13 2025	30.3475	0.15	0.50%	30.3475	30.3475	30.3475	386
Feb 12 2025	30.1975	-0.16	-0.54%	30.325	30.5625	30.175	175,245
Feb 11 2025	30.36	-0.06	-0.20%	30.355	30.3825	30.315	1,738,871
Feb 10 2025	30.42	0.03	0.10%	30.39	30.4225	30.36	19,599
Feb 07 2025	30.39	-0.06	-0.20%	30.435	30.975	30.3425	8,000
Feb 06 2025	30.45	0.03	0.09%	30.435	30.475	30.4225	98
Feb 05 2025	30.4225	0.10	0.33%	30.355	30.4525	30.355	23
Feb 04 2025	30.3225	0.01	0.02%	30.29	30.3225	30.2575	10,553
Feb 03 2025	30.315	0.04	0.13%	30.275	30.38	30.2625	163,372
Jan 31 2025	30.275	0.04	0.13%	30.285	30.3025	30.275	23,495
Jan 30 2025	30.235	0.04	0.13%	30.235	30.235	30.235	33
Jan 29 2025	30.195	-0.04	-0.13%	30.29	30.29	30.195	7,360
Jan 28 2025	30.235	0.04	0.13%	30.22	30.235	30.205	8,558
Jan 27 2025	30.195	0.07	0.23%	30.205	30.235	30.195	20,432
Jan 24 2025	30.125	0.01	0.03%	30.09	30.16	30.0825	1,273
Jan 23 2025	30.115	-0.06	-0.19%	30.12	30.135	30.06	4,261
Jan 22 2025	30.1725	-0.01	-0.04%	30.215	30.215	30.165	16,235
Jan 21 2025	30.185	0.06	0.19%	30.185	30.2075	30.155	16,152
Jan 20 2025	30.1275	0.03	0.10%	30.1275	30.1275	30.1275	0
Jan 17 2025	30.0975	0.00	-0.01%	30.0975	30.0975	30.0975	0
Jan 16 2025	30.10	0.08	0.27%	30.055	30.10	30.055	13,286
Jan 15 2025	30.02	0.17	0.58%	30.02	30.02	30.02	1,585
Jan 14 2025	29.8475	0.01	0.04%	29.8475	29.8475	29.8475	0
Jan 13 2025	29.835	-0.07	-0.23%	29.88	29.8925	29.835	897
Jan 10 2025	29.9025	-0.11	-0.36%	29.91	29.915	29.9025	3,600
Jan 09 2025	30.01	0.00	-0.01%	30.045	30.055	30.0025	5,814
Jan 08 2025	30.0125	0.00	-0.01%	30.0125	30.0125	30.0125	0
Jan 07 2025	30.015	-0.11	-0.35%	30.13	30.13	30.005	616
Jan 06 2025	30.12	-0.01	-0.02%	30.12	30.12	30.12	4,315
Jan 03 2025	30.125	-0.07	-0.22%	30.20	30.2525	30.125	2,524
Jan 02 2025	30.1925	0.00	0.01%	30.22	30.22	30.165	10,271
Dec 31 2024	30.19	0.00	0.00%	30.19	30.19	30.19	0
Dec 30 2024	30.19	0.09	0.31%	30.14	30.205	30.1175	5,693
Dec 27 2024	30.0975	-0.07	-0.22%	30.06	30.135	30.06	30,816
Dec 24 2024	30.165	0.00	0.00%	30.165	30.165	30.165	11,928
Dec 23 2024	30.165	-0.03	-0.11%	30.185	30.2325	30.1275	177,433
Dec 20 2024	30.1975	0.06	0.18%	30.17	30.225	30.145	780
Dec 19 2024	30.1425	-0.17	-0.56%	30.14	30.155	30.12	1,163
Dec 18 2024	30.3125	0.00	0.00%	30.28	30.32	30.2625	2,747
Dec 17 2024	30.3125	0.02	0.05%	30.3125	30.3125	30.3125	0
Dec 16 2024	30.2975	0.00	0.01%	30.2975	30.2975	30.2975	0
Dec 13 2024	30.295	-0.12	-0.40%	30.295	30.295	30.295	5,589

Spdr Glag $hgac

Vontobel Financial Produ...

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