SPDR SSgA Global Allocation ETF (GAL)
NYSEARCA: GAL · Real-Time Price · USD
45.03
-0.03 (-0.07%)
Oct 29, 2024, 4:00 PM EDT - Market closed
GAL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 44.85 | 45.04 | 44.85 | 45.03 | 45.03 | -0.07% | 9,477 |
Oct 28, 2024 | 44.93 | 45.07 | 44.93 | 45.06 | 45.06 | 0.33% | 5,657 |
Oct 25, 2024 | 45.09 | 45.09 | 44.90 | 44.91 | 44.91 | -0.16% | 11,694 |
Oct 24, 2024 | 44.97 | 44.99 | 44.87 | 44.98 | 44.98 | 0.24% | 10,948 |
Oct 23, 2024 | 44.89 | 44.96 | 44.82 | 44.87 | 44.87 | -0.66% | 3,641 |
Oct 22, 2024 | 45.12 | 45.17 | 45.09 | 45.17 | 45.17 | -0.16% | 4,468 |
Oct 21, 2024 | 45.33 | 45.39 | 45.14 | 45.24 | 45.24 | -0.55% | 13,121 |
Oct 18, 2024 | 45.56 | 45.56 | 45.43 | 45.49 | 45.49 | 0.46% | 7,333 |
Oct 17, 2024 | 45.43 | 45.43 | 45.28 | 45.28 | 45.28 | -0.29% | 5,409 |
Oct 16, 2024 | 45.40 | 45.41 | 45.35 | 45.41 | 45.41 | 0.41% | 3,957 |
Oct 15, 2024 | 45.50 | 45.50 | 45.22 | 45.22 | 45.22 | -1.08% | 36,620 |
Oct 14, 2024 | 45.40 | 45.72 | 45.38 | 45.72 | 45.72 | 0.70% | 39,497 |
Oct 11, 2024 | 45.17 | 45.42 | 45.17 | 45.40 | 45.40 | 0.40% | 19,791 |
Oct 10, 2024 | 45.15 | 45.22 | 45.12 | 45.22 | 45.22 | -0.09% | 6,041 |
Oct 9, 2024 | 45.14 | 45.27 | 45.03 | 45.26 | 45.26 | 0.04% | 26,276 |
Oct 8, 2024 | 45.21 | 45.24 | 45.09 | 45.24 | 45.24 | -0.04% | 25,498 |
Oct 7, 2024 | 45.45 | 45.45 | 45.20 | 45.26 | 45.26 | -0.35% | 17,199 |
Oct 4, 2024 | 45.43 | 45.43 | 45.22 | 45.42 | 45.42 | 0.35% | 11,101 |
Oct 3, 2024 | 45.22 | 45.28 | 45.19 | 45.26 | 45.26 | -0.50% | 6,374 |
Oct 2, 2024 | 45.52 | 45.52 | 45.41 | 45.49 | 45.49 | 0.17% | 11,468 |
Oct 1, 2024 | 45.45 | 45.49 | 45.28 | 45.41 | 45.41 | -0.26% | 25,509 |
Sep 30, 2024 | 45.64 | 45.64 | 45.41 | 45.53 | 45.53 | -0.13% | 9,572 |
Sep 27, 2024 | 45.56 | 45.72 | 45.54 | 45.59 | 45.59 | -0.04% | 6,637 |
Sep 26, 2024 | 45.71 | 45.79 | 45.53 | 45.61 | 45.61 | 0.91% | 10,117 |
Sep 25, 2024 | 45.32 | 45.34 | 45.18 | 45.20 | 45.20 | -0.34% | 9,195 |
Sep 24, 2024 | 45.37 | 45.37 | 45.23 | 45.36 | 45.36 | 0.06% | 123,928 |
Sep 23, 2024 | 45.25 | 45.35 | 45.25 | 45.33 | 45.10 | 0.22% | 21,008 |
Sep 20, 2024 | 45.22 | 45.23 | 45.13 | 45.23 | 45.00 | -0.27% | 10,954 |
Sep 19, 2024 | 45.23 | 45.35 | 45.20 | 45.35 | 45.12 | 1.17% | 12,777 |
Sep 18, 2024 | 45.04 | 45.09 | 44.79 | 44.83 | 44.60 | -0.23% | 3,206 |
Sep 17, 2024 | 44.95 | 45.08 | 44.87 | 44.93 | 44.70 | -0.07% | 6,716 |
Sep 16, 2024 | 44.77 | 44.96 | 44.77 | 44.96 | 44.73 | 0.33% | 4,439 |
Sep 13, 2024 | 44.73 | 44.82 | 44.73 | 44.81 | 44.58 | 0.45% | 5,388 |
Sep 12, 2024 | 44.38 | 44.61 | 44.38 | 44.61 | 44.38 | 0.60% | 8,487 |
Sep 11, 2024 | 43.99 | 44.34 | 43.80 | 44.34 | 44.12 | 0.47% | 8,545 |
Sep 10, 2024 | 43.92 | 44.14 | 43.90 | 44.14 | 43.91 | 0.17% | 3,532 |
Sep 9, 2024 | 44.01 | 44.14 | 44.01 | 44.06 | 43.84 | 0.58% | 1,803 |
Sep 6, 2024 | 44.26 | 44.26 | 43.79 | 43.80 | 43.58 | -1.10% | 3,307 |
Sep 5, 2024 | 44.01 | 44.29 | 44.01 | 44.29 | 44.06 | 0.07% | 11,045 |
Sep 4, 2024 | 44.40 | 44.41 | 44.21 | 44.26 | 44.03 | 0.11% | 5,365 |
Sep 3, 2024 | 44.50 | 44.50 | 44.18 | 44.21 | 43.99 | -1.27% | 7,740 |
Aug 30, 2024 | 44.83 | 44.83 | 44.52 | 44.78 | 44.55 | 0.31% | 6,401 |
Aug 29, 2024 | 44.59 | 44.81 | 44.59 | 44.64 | 44.41 | 0.02% | 17,279 |
Aug 28, 2024 | 44.65 | 44.73 | 44.52 | 44.63 | 44.40 | -0.37% | 14,844 |
Aug 27, 2024 | 44.66 | 44.82 | 44.66 | 44.80 | 44.57 | 0.13% | 7,633 |
Aug 26, 2024 | 44.96 | 44.96 | 44.73 | 44.74 | 44.51 | -0.29% | 9,872 |
Aug 23, 2024 | 44.58 | 44.87 | 44.58 | 44.87 | 44.64 | 1.14% | 30,994 |
Aug 22, 2024 | 44.56 | 44.67 | 44.36 | 44.36 | 44.13 | -0.72% | 11,046 |
Aug 21, 2024 | 44.58 | 44.70 | 44.55 | 44.68 | 44.45 | 0.43% | 5,310 |
Aug 20, 2024 | 44.48 | 44.59 | 44.43 | 44.49 | 44.26 | -0.07% | 17,857 |
Aug 19, 2024 | 44.40 | 44.53 | 44.31 | 44.52 | 44.29 | 0.68% | 6,883 |
Aug 16, 2024 | 43.99 | 44.24 | 43.99 | 44.22 | 43.99 | 0.34% | 6,454 |
Aug 15, 2024 | 43.90 | 44.08 | 43.90 | 44.07 | 43.85 | 0.76% | 5,726 |
Aug 14, 2024 | 43.61 | 43.74 | 43.61 | 43.74 | 43.51 | 0.20% | 4,067 |
Aug 13, 2024 | 43.31 | 43.65 | 43.31 | 43.65 | 43.43 | 1.07% | 3,740 |
Aug 12, 2024 | 43.13 | 43.28 | 43.13 | 43.19 | 42.97 | 0.01% | 23,139 |
Aug 9, 2024 | 43.05 | 43.22 | 43.05 | 43.18 | 42.96 | 0.38% | 49,901 |
Aug 8, 2024 | 42.84 | 43.05 | 42.84 | 43.02 | 42.80 | 1.28% | 24,074 |
Aug 7, 2024 | 42.98 | 43.02 | 42.46 | 42.48 | 42.26 | -0.21% | 32,812 |
Aug 6, 2024 | 42.36 | 42.78 | 42.36 | 42.57 | 42.35 | 0.38% | 10,224 |
Aug 5, 2024 | 42.19 | 42.55 | 42.08 | 42.41 | 42.19 | -1.74% | 6,037 |
Aug 2, 2024 | 43.22 | 43.22 | 42.96 | 43.16 | 42.94 | -1.03% | 6,332 |
Aug 1, 2024 | 44.19 | 44.19 | 43.47 | 43.61 | 43.39 | -1.21% | 17,898 |
Jul 31, 2024 | 44.16 | 44.19 | 44.07 | 44.14 | 43.92 | 1.10% | 4,578 |
Jul 30, 2024 | 43.60 | 43.66 | 43.54 | 43.66 | 43.44 | -0.02% | 2,838 |
Jul 29, 2024 | 43.84 | 43.84 | 43.54 | 43.67 | 43.45 | -0.11% | 9,638 |
Jul 26, 2024 | 43.68 | 43.72 | 43.62 | 43.72 | 43.50 | 0.97% | 3,829 |
Jul 25, 2024 | 43.26 | 43.63 | 43.26 | 43.30 | 43.08 | -0.23% | 5,779 |
Jul 24, 2024 | 43.88 | 43.88 | 43.40 | 43.40 | 43.18 | -1.25% | 12,698 |
Jul 23, 2024 | 43.98 | 43.98 | 43.95 | 43.95 | 43.73 | -0.23% | 1,812 |
Jul 22, 2024 | 44.00 | 44.05 | 43.89 | 44.05 | 43.83 | 0.73% | 5,168 |
Jul 19, 2024 | 43.88 | 43.88 | 43.72 | 43.73 | 43.51 | -0.68% | 25,935 |
Jul 18, 2024 | 44.43 | 44.43 | 43.93 | 44.03 | 43.81 | -0.61% | 12,273 |
Jul 17, 2024 | 44.41 | 44.42 | 44.28 | 44.30 | 44.07 | -0.72% | 12,924 |
Jul 16, 2024 | 44.44 | 44.62 | 44.37 | 44.62 | 44.39 | 0.68% | 5,167 |
Jul 15, 2024 | 44.32 | 44.47 | 44.31 | 44.32 | 44.09 | -0.06% | 6,453 |
Jul 12, 2024 | 44.15 | 44.49 | 44.15 | 44.35 | 44.12 | 0.37% | 8,767 |
Jul 11, 2024 | 44.23 | 44.26 | 44.11 | 44.18 | 43.96 | 0.25% | 32,372 |
Jul 10, 2024 | 43.84 | 44.07 | 43.84 | 44.07 | 43.85 | 0.73% | 19,618 |
Jul 9, 2024 | 43.74 | 43.77 | 43.69 | 43.75 | 43.53 | -0.05% | 340,316 |
Jul 8, 2024 | 43.83 | 43.83 | 43.75 | 43.77 | 43.55 | -0.03% | 5,091 |
Jul 5, 2024 | 43.85 | 43.85 | 43.69 | 43.79 | 43.57 | 0.38% | 11,376 |
Jul 3, 2024 | 43.51 | 43.62 | 43.49 | 43.62 | 43.40 | 0.72% | 2,495 |
Jul 2, 2024 | 43.04 | 43.31 | 43.04 | 43.31 | 43.09 | 0.28% | 33,568 |
Jul 1, 2024 | 43.29 | 43.29 | 43.11 | 43.19 | 42.97 | -0.09% | 5,452 |
Jun 28, 2024 | 43.39 | 43.42 | 43.18 | 43.23 | 43.01 | 0.05% | 16,241 |
Jun 27, 2024 | 43.35 | 43.35 | 43.17 | 43.21 | 42.99 | -0.02% | 13,575 |
Jun 26, 2024 | 43.30 | 43.30 | 43.11 | 43.22 | 43.00 | -0.20% | 20,282 |
Jun 25, 2024 | 43.22 | 43.31 | 43.19 | 43.31 | 43.09 | -1.08% | 6,714 |
Jun 24, 2024 | 43.84 | 43.86 | 43.78 | 43.78 | 43.08 | 0.24% | 7,925 |
Jun 21, 2024 | 43.63 | 43.71 | 43.59 | 43.68 | 42.98 | -0.22% | 5,690 |
Jun 20, 2024 | 43.73 | 43.86 | 43.70 | 43.77 | 43.07 | -0.12% | 9,113 |
Jun 18, 2024 | 43.79 | 43.84 | 43.74 | 43.82 | 43.12 | 0.37% | 6,130 |
Jun 17, 2024 | 43.35 | 43.69 | 43.35 | 43.66 | 42.96 | 0.40% | 6,119 |
Jun 14, 2024 | 43.40 | 43.49 | 43.40 | 43.49 | 42.79 | -0.28% | 4,447 |
Jun 13, 2024 | 43.85 | 43.85 | 43.52 | 43.61 | 42.91 | -0.36% | 3,495 |
Jun 12, 2024 | 43.91 | 43.95 | 43.74 | 43.77 | 43.07 | 0.84% | 3,834 |
Jun 11, 2024 | 43.43 | 43.43 | 43.23 | 43.40 | 42.71 | -0.17% | 13,668 |
Jun 10, 2024 | 43.27 | 43.49 | 43.27 | 43.48 | 42.78 | 0.10% | 8,623 |
Jun 7, 2024 | 43.58 | 43.58 | 43.43 | 43.43 | 42.74 | -0.58% | 26,106 |