SPDR SSgA Global Allocation ETF (GAL)
47.22
+0.07 (0.15%)
NYSE · Last Trade: Jul 5th, 7:32 AM EDT
Historical Prices For SPDR SSgA Global Allocation ETF (GAL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 47.22 | 47.25 | 47.20 | 47.22 | 3,428 | 47.22 |
| 7/02/2025 | 46.94 | 47.16 | 46.94 | 47.15 | 11,835 | 47.15 |
| 7/01/2025 | 46.87 | 47.10 | 46.87 | 47.05 | 23,738 | 47.05 |
| 6/30/2025 | 47.03 | 47.03 | 46.83 | 47.00 | 20,888 | 47.00 |
| 6/27/2025 | 46.80 | 46.92 | 46.69 | 46.79 | 19,256 | 46.79 |
| 6/26/2025 | 46.61 | 46.73 | 46.60 | 46.73 | 16,955 | 46.73 |
| 6/25/2025 | 46.62 | 46.62 | 46.40 | 46.44 | 5,158 | 46.44 |
| 6/24/2025 | 46.69 | 46.99 | 46.69 | 46.95 | 8,942 | 46.53 |
| 6/23/2025 | 46.51 | 46.63 | 46.39 | 46.61 | 22,741 | 46.19 |
| 6/20/2025 | 46.65 | 46.65 | 46.22 | 46.33 | 10,047 | 45.91 |
| 6/18/2025 | 46.62 | 46.62 | 46.45 | 46.49 | 25,818 | 46.07 |
| 6/17/2025 | 46.66 | 46.66 | 46.42 | 46.43 | 31,444 | 46.01 |
| 6/16/2025 | 46.53 | 46.80 | 46.53 | 46.58 | 36,986 | 46.16 |
| 6/13/2025 | 46.55 | 46.58 | 46.38 | 46.43 | 2,286 | 46.01 |
| 6/12/2025 | 46.60 | 46.80 | 46.60 | 46.78 | 13,312 | 46.35 |
| 6/11/2025 | 46.66 | 46.74 | 46.61 | 46.63 | 4,210 | 46.20 |
| 6/10/2025 | 46.69 | 46.69 | 46.51 | 46.58 | 11,097 | 46.16 |
| 6/09/2025 | 46.51 | 46.55 | 46.39 | 46.46 | 22,240 | 46.04 |
| 6/06/2025 | 46.45 | 46.45 | 46.30 | 46.36 | 4,939 | 45.94 |
| 6/05/2025 | 46.39 | 46.46 | 46.28 | 46.29 | 16,271 | 45.87 |
| 6/04/2025 | 46.40 | 46.42 | 46.29 | 46.37 | 15,328 | 45.95 |
| 6/03/2025 | 46.10 | 46.17 | 46.05 | 46.16 | 7,923 | 45.74 |
| 6/02/2025 | 46.00 | 46.14 | 46.00 | 46.13 | 12,616 | 45.71 |
| 5/30/2025 | 45.93 | 46.03 | 45.89 | 46.03 | 3,764 | 45.61 |
| 5/29/2025 | 46.05 | 46.08 | 45.92 | 46.02 | 22,028 | 45.60 |
| 5/28/2025 | 45.97 | 45.97 | 45.84 | 45.87 | 11,980 | 45.45 |
| 5/27/2025 | 46.04 | 46.06 | 45.92 | 46.05 | 10,147 | 45.63 |
| 5/23/2025 | 45.40 | 45.71 | 45.40 | 45.67 | 9,214 | 45.26 |
| 5/22/2025 | 45.52 | 45.71 | 45.49 | 45.64 | 20,701 | 45.22 |
| 5/21/2025 | 45.89 | 45.97 | 45.63 | 45.63 | 4,893 | 45.22 |
| 5/20/2025 | 45.97 | 46.01 | 45.93 | 45.99 | 5,591 | 45.57 |
| 5/19/2025 | 45.80 | 46.01 | 45.76 | 46.01 | 9,812 | 45.59 |
| 5/16/2025 | 45.81 | 45.94 | 45.81 | 45.94 | 5,188 | 45.52 |
| 5/15/2025 | 45.65 | 45.82 | 45.59 | 45.81 | 15,875 | 45.39 |
| 5/14/2025 | 45.69 | 45.74 | 45.57 | 45.57 | 7,908 | 45.16 |
| 5/13/2025 | 45.86 | 45.86 | 45.58 | 45.69 | 21,813 | 45.27 |
| 5/12/2025 | 45.58 | 45.63 | 45.53 | 45.61 | 16,984 | 45.20 |
| 5/09/2025 | 45.30 | 45.31 | 45.17 | 45.22 | 6,051 | 44.81 |
| 5/08/2025 | 45.38 | 45.38 | 45.10 | 45.10 | 7,248 | 44.69 |
| 5/07/2025 | 45.12 | 45.21 | 45.09 | 45.14 | 5,601 | 44.73 |
| 5/06/2025 | 45.08 | 45.26 | 45.08 | 45.17 | 8,369 | 44.76 |
| 5/05/2025 | 45.24 | 45.32 | 45.20 | 45.21 | 8,676 | 44.80 |
| 5/02/2025 | 45.14 | 45.30 | 45.14 | 45.26 | 12,144 | 44.84 |
| 5/01/2025 | 44.95 | 44.95 | 44.82 | 44.86 | 1,307 | 44.45 |
| 4/30/2025 | 44.62 | 44.88 | 44.57 | 44.88 | 3,647 | 44.47 |
| 4/29/2025 | 44.66 | 44.94 | 44.66 | 44.94 | 6,047 | 44.53 |
| 4/28/2025 | 44.71 | 44.82 | 44.61 | 44.82 | 9,983 | 44.41 |
| 4/25/2025 | 44.42 | 44.66 | 44.42 | 44.63 | 15,438 | 44.22 |
| 4/24/2025 | 44.12 | 44.57 | 44.12 | 44.53 | 26,421 | 44.13 |
| 4/23/2025 | 44.49 | 44.49 | 44.03 | 44.03 | 9,412 | 43.63 |
| 4/22/2025 | 43.70 | 43.95 | 43.70 | 43.83 | 2,932 | 43.43 |
| 4/21/2025 | 43.52 | 43.52 | 43.10 | 43.26 | 22,878 | 42.87 |
| 4/17/2025 | 43.66 | 43.81 | 43.62 | 43.64 | 5,422 | 43.24 |
| 4/16/2025 | 43.48 | 43.69 | 43.32 | 43.44 | 15,370 | 43.05 |
| 4/15/2025 | 43.70 | 43.73 | 43.62 | 43.63 | 5,575 | 43.23 |
| 4/14/2025 | 43.52 | 43.66 | 43.36 | 43.55 | 7,464 | 43.15 |
| 4/11/2025 | 41.00 | 43.28 | 41.00 | 43.18 | 32,261 | 42.79 |
| 4/10/2025 | 43.23 | 43.23 | 42.45 | 42.74 | 19,739 | 42.35 |
| 4/09/2025 | 41.23 | 43.50 | 41.23 | 43.48 | 13,172 | 43.09 |
| 4/08/2025 | 42.72 | 42.72 | 41.45 | 41.46 | 35,559 | 41.08 |
| 4/07/2025 | 41.45 | 42.23 | 41.35 | 41.80 | 28,285 | 41.42 |