SPDR SSgA Global Allocation ETF (GAL)
NYSEARCA: GAL · Real-Time Price · USD
47.55
0.00 (0.00%)
At close: Aug 11, 2025, 3:59 PM
47.47
-0.08 (-0.17%)
After-hours: Aug 11, 2025, 6:20 PM EDT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 47.57 | 47.59 | 47.47 | 47.47 | 47.47 | -0.17% | 6,266 |
| Aug 8, 2025 | 47.53 | 47.59 | 47.52 | 47.55 | 47.55 | 0.25% | 5,442 |
| Aug 7, 2025 | 47.63 | 47.63 | 47.37 | 47.43 | 47.43 | 0.06% | 5,933 |
| Aug 6, 2025 | 47.37 | 47.42 | 47.37 | 47.40 | 47.40 | 0.36% | 1,222 |
| Aug 5, 2025 | 47.26 | 47.29 | 47.12 | 47.23 | 47.23 | -0.03% | 7,524 |
| Aug 4, 2025 | 47.17 | 47.25 | 47.12 | 47.25 | 47.25 | 0.82% | 4,718 |
| Aug 1, 2025 | 46.73 | 46.90 | 46.73 | 46.86 | 46.86 | -0.30% | 7,691 |
| Jul 31, 2025 | 47.16 | 47.24 | 47.00 | 47.00 | 47.00 | -0.37% | 17,471 |
| Jul 30, 2025 | 47.35 | 47.37 | 47.15 | 47.17 | 47.17 | -0.49% | 4,977 |
| Jul 29, 2025 | 47.41 | 47.42 | 47.34 | 47.41 | 47.41 | 0.07% | 7,271 |
| Jul 28, 2025 | 47.41 | 47.42 | 47.33 | 47.37 | 47.37 | -0.38% | 3,516 |
| Jul 25, 2025 | 47.40 | 47.56 | 47.40 | 47.55 | 47.55 | 0.04% | 7,445 |
| Jul 24, 2025 | 47.59 | 47.59 | 47.52 | 47.53 | 47.53 | -0.23% | 8,454 |
| Jul 23, 2025 | 47.66 | 47.66 | 47.50 | 47.64 | 47.64 | 0.48% | 4,187 |
| Jul 22, 2025 | 47.17 | 47.42 | 47.17 | 47.41 | 47.41 | 0.36% | 9,276 |
| Jul 21, 2025 | 47.13 | 47.37 | 47.13 | 47.24 | 47.24 | 0.34% | 11,995 |
| Jul 18, 2025 | 47.15 | 47.22 | 47.05 | 47.08 | 47.08 | -0.06% | 7,647 |
| Jul 17, 2025 | 46.83 | 47.12 | 46.83 | 47.11 | 47.11 | 0.37% | 7,859 |
| Jul 16, 2025 | 46.84 | 46.95 | 46.80 | 46.94 | 46.94 | 0.31% | 5,189 |
| Jul 15, 2025 | 47.01 | 47.02 | 46.79 | 46.79 | 46.79 | -0.46% | 9,983 |
| Jul 14, 2025 | 46.93 | 47.04 | 46.90 | 47.01 | 47.01 | 0.12% | 13,094 |
| Jul 11, 2025 | 47.07 | 47.07 | 46.94 | 46.95 | 46.95 | -0.45% | 16,893 |
| Jul 10, 2025 | 46.99 | 47.20 | 46.99 | 47.16 | 47.16 | 0.11% | 8,075 |
| Jul 9, 2025 | 46.92 | 47.11 | 46.92 | 47.11 | 47.11 | 0.38% | 5,010 |
| Jul 8, 2025 | 46.92 | 46.96 | 46.88 | 46.93 | 46.93 | 0.10% | 6,394 |
| Jul 7, 2025 | 46.96 | 47.04 | 46.85 | 46.88 | 46.88 | -0.72% | 21,840 |
| Jul 3, 2025 | 47.22 | 47.25 | 47.20 | 47.22 | 47.22 | 0.15% | 3,428 |
| Jul 2, 2025 | 46.94 | 47.16 | 46.94 | 47.15 | 47.15 | 0.21% | 11,835 |
| Jul 1, 2025 | 46.87 | 47.10 | 46.87 | 47.05 | 47.05 | 0.11% | 23,738 |
| Jun 30, 2025 | 47.03 | 47.03 | 46.83 | 47.00 | 47.00 | 0.44% | 20,888 |
| Jun 27, 2025 | 46.80 | 46.92 | 46.69 | 46.79 | 46.79 | 0.13% | 19,256 |
| Jun 26, 2025 | 46.61 | 46.73 | 46.60 | 46.73 | 46.73 | 0.63% | 16,955 |
| Jun 25, 2025 | 46.62 | 46.62 | 46.40 | 46.44 | 46.44 | -1.10% | 5,158 |
| Jun 24, 2025 | 46.69 | 46.99 | 46.69 | 46.95 | 46.53 | 0.73% | 8,942 |
| Jun 23, 2025 | 46.51 | 46.63 | 46.39 | 46.61 | 46.19 | 0.61% | 22,741 |
| Jun 20, 2025 | 46.65 | 46.65 | 46.22 | 46.33 | 45.91 | -0.34% | 10,047 |
| Jun 18, 2025 | 46.62 | 46.62 | 46.46 | 46.49 | 46.07 | 0.13% | 25,818 |
| Jun 17, 2025 | 46.66 | 46.66 | 46.42 | 46.43 | 46.01 | -0.33% | 31,444 |
| Jun 16, 2025 | 46.53 | 46.80 | 46.53 | 46.58 | 46.16 | 0.32% | 36,986 |
| Jun 13, 2025 | 46.55 | 46.58 | 46.38 | 46.43 | 46.01 | -0.75% | 2,286 |
| Jun 12, 2025 | 46.60 | 46.80 | 46.60 | 46.78 | 46.35 | 0.33% | 13,312 |
| Jun 11, 2025 | 46.66 | 46.74 | 46.61 | 46.63 | 46.20 | 0.10% | 4,210 |
| Jun 10, 2025 | 46.69 | 46.69 | 46.51 | 46.58 | 46.16 | 0.26% | 11,097 |
| Jun 9, 2025 | 46.51 | 46.55 | 46.39 | 46.46 | 46.04 | 0.22% | 22,240 |
| Jun 6, 2025 | 46.45 | 46.45 | 46.30 | 46.36 | 45.94 | 0.15% | 4,939 |
| Jun 5, 2025 | 46.39 | 46.46 | 46.28 | 46.29 | 45.87 | -0.17% | 16,271 |
| Jun 4, 2025 | 46.40 | 46.42 | 46.29 | 46.37 | 45.95 | 0.47% | 15,328 |
| Jun 3, 2025 | 46.10 | 46.17 | 46.05 | 46.16 | 45.74 | 0.06% | 7,923 |
| Jun 2, 2025 | 46.00 | 46.14 | 46.00 | 46.13 | 45.71 | 0.22% | 12,616 |
| May 30, 2025 | 45.93 | 46.03 | 45.89 | 46.03 | 45.61 | 0.03% | 3,764 |