State Street Global Advisors Limited IE (GLTS.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736526000 | 48.44375 | 0 | 0.00 | 48.44375 | 48.44375 | 48.44375 | 0 |
| 1736439600 | 48.44375 | -0.08 | -0.16 | 48.45625 | 48.50375 | 48.44375 | 275 |
| 1736353680 | 48.52 | 0 | 0.00 | 48.52 | 48.52 | 48.52 | 0 |
| 1736267280 | 48.52 | 0 | 0.00 | 48.52 | 48.52 | 48.52 | 0 |
| 1736180880 | 48.52 | -0.16 | -0.33 | 48.58 | 48.58125 | 48.52 | 49 |
| 1735918560 | 48.68 | 0 | 0.00 | 48.68 | 48.68 | 48.68 | 0 |
| 1735832160 | 48.68 | 0.06 | 0.12 | 48.68 | 48.68 | 48.68 | 1 |
| 1735662480 | 48.62 | 0 | 0.00 | 48.62 | 48.62 | 48.62 | 0 |
| 1735576080 | 48.62 | 0 | 0.00 | 48.62 | 48.62 | 48.62 | 0 |
| 1735316880 | 48.62 | 0 | 0.00 | 48.62 | 48.62 | 48.62 | 0 |
| 1735057680 | 48.62 | 0 | 0.00 | 48.62 | 48.62 | 48.62 | 0 |
| 1734971280 | 48.62 | 0.1 | 0.21 | 48.62 | 48.62 | 48.62 | 1 |
| 1734712200 | 48.5175 | 0.05 | 0.11 | 48.5625 | 48.57 | 48.5175 | 292 |
| 1734622440 | 48.465 | -0.04 | -0.07 | 48.465 | 48.465 | 48.465 | 2 |
| 1734536340 | 48.5 | -0.03 | -0.06 | 48.49 | 48.5 | 48.49 | 2 |
| 1734449880 | 48.53 | -0.13 | -0.26 | 48.485 | 48.53 | 48.485 | 9 |
| 1734363660 | 48.65625 | 0 | 0.00 | 48.65625 | 48.65625 | 48.65625 | 0 |
| 1734104460 | 48.65625 | -0.07 | -0.14 | 48.65625 | 48.65625 | 48.65625 | 4 |
| 1734020880 | 48.725 | 0 | 0.00 | 48.725 | 48.725 | 48.725 | 0 |
| 1733934480 | 48.725 | 0 | 0.00 | 48.725 | 48.725 | 48.725 | 0 |
| 1733848080 | 48.725 | 0.02 | 0.03 | 48.6775 | 48.725 | 48.6775 | 103 |
| 1733761860 | 48.71 | -0 | -0.01 | 48.77826 | 48.77826 | 48.71 | 3319 |
| 1733495700 | 48.71375 | -0 | -0.01 | 48.71375 | 48.71375 | 48.71375 | 1 |
| 1733416140 | 48.71625 | -0.03 | -0.07 | 48.7 | 48.71625 | 48.7 | 269 |
| 1733326500 | 48.75 | -0.02 | -0.05 | 48.75 | 48.75 | 48.75 | 1 |
| 1733239800 | 48.7725 | 0.04 | 0.09 | 48.71 | 48.7725 | 48.71 | 6 |
| 1733156940 | 48.73 | 0.07 | 0.14 | 48.73 | 48.73 | 48.73 | 1 |
| 1732897620 | 48.66 | 0.2 | 0.42 | 48.93 | 48.93 | 48.66 | 2 |
| 1732811280 | 48.4575 | 0 | 0.00 | 48.4575 | 48.4575 | 48.4575 | 0 |
| 1732724880 | 48.4575 | 0 | 0.00 | 48.4575 | 48.4575 | 48.4575 | 0 |
| 1732638480 | 48.4575 | -0.13 | -0.27 | 48.4575 | 48.4575 | 48.4575 | 28 |
| 1732548840 | 48.59 | 1.21 | 2.55 | 48.59 | 48.59 | 48.59 | 3 |
| 1732289880 | 47.38 | 0 | 0.00 | 47.38 | 47.38 | 47.38 | 0 |
| 1732203480 | 47.38 | -0.94 | -1.95 | 48.45 | 48.45 | 47.38 | 2 |
| 1732120380 | 48.32375 | 0 | 0.00 | 48.32375 | 48.32375 | 48.32375 | 0 |
| 1732033980 | 48.32375 | 0 | 0.00 | 48.32375 | 48.32375 | 48.32375 | 0 |
| 1731947580 | 48.32375 | -0 | -0.01 | 48.31625 | 48.32375 | 48.31625 | 45 |
| 1731688080 | 48.32625 | 0.09 | 0.19 | 48.3625 | 48.3625 | 48.32625 | 2500 |
| 1731598320 | 48.23625 | 0 | 0.00 | 48.23625 | 48.23625 | 48.23625 | 0 |
| 1731511920 | 48.23625 | -0.09 | -0.19 | 48.25375 | 48.25375 | 48.23625 | 6 |
| 1731428940 | 48.33 | 0 | 0.00 | 48.33 | 48.33 | 48.33 | 0 |
| 1731342540 | 48.33 | -0.06 | -0.12 | 48.33 | 48.33 | 48.33 | 1 |
| 1731083160 | 48.39 | 0.19 | 0.39 | 48.33625 | 48.39 | 48.31625 | 375 |
| 1730996880 | 48.20375 | 0 | 0.00 | 48.20375 | 48.20375 | 48.20375 | 0 |
| 1730910480 | 48.20375 | 0 | 0.00 | 48.20375 | 48.20375 | 48.20375 | 0 |
| 1730824080 | 48.20375 | -0.1 | -0.20 | 48.20375 | 48.20375 | 48.20375 | 5 |
| 1730737740 | 48.3 | -0.29 | -0.59 | 48.25 | 48.3 | 48.2375 | 14 |
| 1730478240 | 48.585 | 0 | 0.00 | 48.585 | 48.585 | 48.585 | 0 |
| 1730391840 | 48.585 | 0 | 0.00 | 48.585 | 48.585 | 48.585 | 0 |
| 1730305440 | 48.585 | 0.12 | 0.24 | 48.535 | 48.585 | 48.535 | 160 |
| 1730193840 | 48.4675 | -0.13 | -0.26 | 48.4675 | 48.4675 | 48.4675 | 3 |
| 1730129160 | 48.59625 | 0 | 0.00 | 48.59625 | 48.59625 | 48.59625 | 0 |
| 1729869960 | 48.59625 | 0.03 | 0.06 | 48.6114 | 48.6114 | 48.59625 | 15656 |
| 1729783680 | 48.56875 | -0.09 | -0.18 | 48.56875 | 48.56875 | 48.56875 | 1 |
| 1729697340 | 48.6575 | -0.09 | -0.19 | 48.6575 | 48.6575 | 48.6575 | 6 |
| 1729610820 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1729524420 | 48.75 | 0.11 | 0.23 | 48.75 | 48.75 | 48.75 | 4 |
| 1729262100 | 48.6375 | -0.07 | -0.14 | 48.6375 | 48.6375 | 48.6375 | 4 |
| 1729178580 | 48.705 | 0.02 | 0.04 | 48.70625 | 48.70625 | 48.705 | 4 |
| 1729092540 | 48.68375 | 0.17 | 0.35 | 48.7075 | 48.72 | 48.68375 | 13 |
| 1729003080 | 48.5125 | 0 | 0.00 | 48.5125 | 48.5125 | 48.5125 | 0 |
| 1728916680 | 48.5125 | 0 | 0.00 | 48.5125 | 48.5125 | 48.5125 | 0 |
| 1728657480 | 48.5125 | 0.06 | 0.12 | 48.5125 | 48.5125 | 48.5125 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
