SPDR SSgA Global Allocation ETF (GAL)
NYSEARCA: GAL · Real-Time Price · USD
45.09
+0.23 (0.51%)
Dec 24, 2024, 12:59 PM EST - Market closed

GAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202444.9045.0944.8845.0945.090.51%12,753
Dec 23, 202444.6644.8744.6044.8644.860.20%81,312
Dec 20, 202444.5144.9444.5144.7744.770.52%8,326
Dec 19, 202444.7344.7444.5144.5444.54-0.09%20,348
Dec 18, 202445.5245.5244.5844.5844.58-1.92%16,774
Dec 17, 202445.5445.5445.4045.4545.45-0.35%16,604
Dec 16, 202445.5745.6445.5645.6145.610.15%26,419
Dec 13, 202445.6545.6545.5045.5445.54-0.23%25,532
Dec 12, 202445.7345.7945.6545.6545.65-0.55%14,348
Dec 11, 202445.8445.9145.8045.9045.900.39%29,222
Dec 10, 202445.7745.7945.6945.7245.72-0.39%36,649
Dec 9, 202445.9846.1145.8845.9045.90-19,011
Dec 6, 202445.9746.1745.8445.9045.900.08%7,861
Dec 5, 202445.9245.9245.8645.8645.860.06%38,814
Dec 4, 202445.7845.8445.7345.8345.830.21%9,250
Dec 3, 202445.6745.7545.6445.7445.740.08%10,801
Dec 2, 202445.6145.7445.5845.7145.710.12%6,826
Nov 29, 202445.6245.6845.6245.6545.650.52%774
Nov 27, 202445.5345.5545.4045.4245.420.11%8,568
Nov 26, 202445.4745.4745.3145.3745.37-0.16%15,386
Nov 25, 202445.4345.4645.3345.4445.440.50%8,939
Nov 22, 202445.1545.2245.1345.2145.210.29%4,333
Nov 21, 202445.0745.1345.0145.0845.080.20%15,885
Nov 20, 202444.9044.9944.8144.9944.99-0.05%2,611
Nov 19, 202444.8545.0444.8145.0145.010.16%4,527
Nov 18, 202444.8144.9644.7844.9444.940.36%13,298
Nov 15, 202444.8744.8744.7544.7844.78-0.50%1,174
Nov 14, 202445.1145.1544.9845.0045.00-0.25%3,531
Nov 13, 202445.3345.3345.1145.1145.11-0.21%13,266
Nov 12, 202445.5145.5145.1445.2145.21-0.71%5,989
Nov 11, 202445.5145.5545.5145.5345.53-0.01%16,567
Nov 8, 202445.5145.5545.4745.5345.53-0.37%10,326
Nov 7, 202445.4445.7045.4445.7045.700.84%11,925
Nov 6, 202445.4445.4445.0745.3245.320.60%16,015
Nov 5, 202444.8845.0644.8845.0545.050.72%11,694
Nov 4, 202444.7044.7744.6744.7344.730.22%18,019
Nov 1, 202444.7244.7244.6344.6344.63-0.02%1,070
Oct 31, 202444.7144.7344.5944.6444.64-0.65%4,328
Oct 30, 202444.9645.1144.9344.9344.93-0.22%16,851
Oct 29, 202444.8545.0444.8545.0345.03-0.07%9,477
Oct 28, 202444.9345.0744.9345.0645.060.33%5,657
Oct 25, 202445.0945.0944.9044.9144.91-0.16%11,694
Oct 24, 202444.9744.9944.8744.9844.980.24%10,948
Oct 23, 202444.8944.9644.8244.8744.87-0.66%3,641
Oct 22, 202445.1245.1745.0945.1745.17-0.16%4,468
Oct 21, 202445.3345.3945.1445.2445.24-0.55%13,121
Oct 18, 202445.5645.5645.4345.4945.490.46%7,333
Oct 17, 202445.4345.4345.2845.2845.28-0.29%5,409
Oct 16, 202445.4045.4145.3545.4145.410.41%3,957
Oct 15, 202445.5045.5045.2245.2245.22-1.08%36,620
Oct 14, 202445.4045.7245.3845.7245.720.70%39,497
Oct 11, 202445.1745.4245.1745.4045.400.40%19,791
Oct 10, 202445.1545.2245.1245.2245.22-0.09%6,041
Oct 9, 202445.1445.2745.0345.2645.260.04%26,276
Oct 8, 202445.2145.2445.0945.2445.24-0.04%25,498
Oct 7, 202445.4545.4545.2045.2645.26-0.35%17,199
Oct 4, 202445.4345.4345.2245.4245.420.35%11,101
Oct 3, 202445.2245.2845.1945.2645.26-0.50%6,374
Oct 2, 202445.5245.5245.4145.4945.490.17%11,468
Oct 1, 202445.4545.4945.2845.4145.41-0.26%25,509
Sep 30, 202445.6445.6445.4145.5345.53-0.13%9,572
Sep 27, 202445.5645.7245.5445.5945.59-0.04%6,637
Sep 26, 202445.7145.7945.5345.6145.610.91%10,117
Sep 25, 202445.3245.3445.1845.2045.20-0.34%9,195
Sep 24, 202445.3745.3745.2345.3645.360.06%123,928
Sep 23, 202445.2545.3545.2545.3345.100.22%21,008
Sep 20, 202445.2245.2345.1345.2345.00-0.27%10,954
Sep 19, 202445.2345.3545.2045.3545.121.17%12,777
Sep 18, 202445.0445.0944.7944.8344.60-0.23%3,206
Sep 17, 202444.9545.0844.8744.9344.70-0.07%6,716
Sep 16, 202444.7744.9644.7744.9644.730.33%4,439
Sep 13, 202444.7344.8244.7344.8144.580.45%5,388
Sep 12, 202444.3844.6144.3844.6144.380.60%8,487
Sep 11, 202443.9944.3443.8044.3444.120.47%8,545
Sep 10, 202443.9244.1443.9044.1443.910.17%3,532
Sep 9, 202444.0144.1444.0144.0643.840.58%1,803
Sep 6, 202444.2644.2643.7943.8043.58-1.10%3,307
Sep 5, 202444.0144.2944.0144.2944.060.07%11,045
Sep 4, 202444.4044.4144.2144.2644.030.11%5,365
Sep 3, 202444.5044.5044.1844.2143.99-1.27%7,740
Aug 30, 202444.8344.8344.5244.7844.550.31%6,401
Aug 29, 202444.5944.8144.5944.6444.410.02%17,279
Aug 28, 202444.6544.7344.5244.6344.40-0.37%14,844
Aug 27, 202444.6644.8244.6644.8044.570.13%7,633
Aug 26, 202444.9644.9644.7344.7444.51-0.29%9,872
Aug 23, 202444.5844.8744.5844.8744.641.14%30,994
Aug 22, 202444.5644.6744.3644.3644.13-0.72%11,046
Aug 21, 202444.5844.7044.5544.6844.450.43%5,310
Aug 20, 202444.4844.5944.4344.4944.26-0.07%17,857
Aug 19, 202444.4044.5344.3144.5244.290.68%6,883
Aug 16, 202443.9944.2443.9944.2243.990.34%6,454
Aug 15, 202443.9044.0843.9044.0743.850.76%5,726
Aug 14, 202443.6143.7443.6143.7443.510.20%4,067
Aug 13, 202443.3143.6543.3143.6543.431.07%3,740
Aug 12, 202443.1343.2843.1343.1942.970.01%23,139
Aug 9, 202443.0543.2243.0543.1842.960.38%49,901
Aug 8, 202442.8443.0542.8443.0242.801.28%24,074
Aug 7, 202442.9843.0242.4642.4842.26-0.21%32,812
Aug 6, 202442.3642.7842.3642.5742.350.38%10,224
Aug 5, 202442.1942.5542.0842.4142.19-1.74%6,037