SPDR SSgA Global Allocation ETF (GAL)
NYSEARCA: GAL · Real-Time Price · USD
46.80
+0.06 (0.13%)
At close: Jun 27, 2025, 3:59 PM
46.79
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:08 PM EDT
GAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 46.05 | 46.08 | 45.92 | 46.02 | 45.60 | 0.32% | 22,028 |
| May 28, 2025 | 45.97 | 45.97 | 45.84 | 45.87 | 45.45 | -0.39% | 11,980 |
| May 27, 2025 | 46.04 | 46.07 | 45.92 | 46.05 | 45.63 | 0.83% | 10,147 |
| May 23, 2025 | 45.40 | 45.71 | 45.40 | 45.67 | 45.25 | 0.07% | 9,214 |
| May 22, 2025 | 45.52 | 45.71 | 45.49 | 45.64 | 45.22 | 0.02% | 20,701 |
| May 21, 2025 | 45.89 | 45.97 | 45.63 | 45.63 | 45.21 | -0.79% | 4,893 |
| May 20, 2025 | 45.97 | 46.01 | 45.93 | 45.99 | 45.57 | -0.03% | 5,591 |
| May 19, 2025 | 45.80 | 46.01 | 45.76 | 46.01 | 45.59 | 0.14% | 9,812 |
| May 16, 2025 | 45.81 | 45.94 | 45.81 | 45.94 | 45.52 | 0.28% | 5,188 |
| May 15, 2025 | 45.65 | 45.82 | 45.59 | 45.81 | 45.39 | 0.52% | 15,875 |
| May 14, 2025 | 45.69 | 45.74 | 45.57 | 45.57 | 45.16 | -0.26% | 7,908 |
| May 13, 2025 | 45.86 | 45.86 | 45.58 | 45.69 | 45.27 | 0.18% | 21,813 |
| May 12, 2025 | 45.58 | 45.63 | 45.53 | 45.61 | 45.19 | 0.87% | 16,984 |
| May 9, 2025 | 45.30 | 45.31 | 45.17 | 45.22 | 44.80 | 0.26% | 6,051 |
| May 8, 2025 | 45.38 | 45.38 | 45.10 | 45.10 | 44.69 | -0.09% | 7,248 |
| May 7, 2025 | 45.12 | 45.21 | 45.09 | 45.14 | 44.73 | -0.08% | 5,601 |
| May 6, 2025 | 45.08 | 45.26 | 45.08 | 45.18 | 44.76 | -0.08% | 8,369 |
| May 5, 2025 | 45.24 | 45.32 | 45.20 | 45.21 | 44.80 | -0.10% | 8,676 |
| May 2, 2025 | 45.14 | 45.30 | 45.14 | 45.26 | 44.84 | 0.88% | 12,144 |
| May 1, 2025 | 44.95 | 44.95 | 44.82 | 44.86 | 44.45 | -0.04% | 1,307 |
| Apr 30, 2025 | 44.62 | 44.88 | 44.57 | 44.88 | 44.47 | -0.13% | 3,647 |
| Apr 29, 2025 | 44.66 | 44.94 | 44.66 | 44.94 | 44.53 | 0.27% | 6,047 |
| Apr 28, 2025 | 44.71 | 44.82 | 44.61 | 44.82 | 44.41 | 0.42% | 9,983 |
| Apr 25, 2025 | 44.42 | 44.66 | 44.42 | 44.63 | 44.22 | 0.22% | 15,438 |
| Apr 24, 2025 | 44.12 | 44.57 | 44.12 | 44.53 | 44.12 | 1.14% | 26,421 |
| Apr 23, 2025 | 44.49 | 44.49 | 44.03 | 44.03 | 43.63 | 0.46% | 9,412 |
| Apr 22, 2025 | 43.70 | 43.95 | 43.70 | 43.83 | 43.43 | 1.31% | 2,932 |
| Apr 21, 2025 | 43.52 | 43.52 | 43.10 | 43.26 | 42.87 | -0.87% | 22,878 |
| Apr 17, 2025 | 43.66 | 43.81 | 43.62 | 43.64 | 43.24 | 0.45% | 5,422 |
| Apr 16, 2025 | 43.48 | 43.69 | 43.32 | 43.44 | 43.05 | -0.43% | 15,370 |