SPDR SSgA Global Allocation ETF (GAL)
NYSEARCA: GAL · Real-Time Price · USD
44.79
-0.04 (-0.09%)
Mar 31, 2025, 3:16 PM EDT - Market open
GAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | - | -0.27% | 515 |
| Mar 28, 2025 | 44.99 | 45.11 | 44.79 | 44.83 | 44.83 | -0.77% | 25,063 |
| Mar 27, 2025 | 45.22 | 45.24 | 45.15 | 45.18 | 45.18 | 0.01% | 6,526 |
| Mar 26, 2025 | 45.37 | 45.40 | 45.14 | 45.17 | 45.17 | -1.14% | 5,765 |
| Mar 25, 2025 | 45.52 | 45.70 | 45.52 | 45.69 | 45.51 | 0.29% | 71,419 |
| Mar 24, 2025 | 45.53 | 45.58 | 45.50 | 45.56 | 45.38 | 0.35% | 19,285 |
| Mar 21, 2025 | 45.48 | 45.48 | 45.26 | 45.40 | 45.22 | -0.25% | 4,185 |
| Mar 20, 2025 | 45.50 | 45.60 | 45.45 | 45.51 | 45.33 | -0.36% | 3,760 |
| Mar 19, 2025 | 45.39 | 45.75 | 45.39 | 45.68 | 45.49 | 0.49% | 22,275 |
| Mar 18, 2025 | 45.62 | 45.62 | 45.37 | 45.45 | 45.27 | -0.28% | 61,383 |
| Mar 17, 2025 | 45.22 | 45.58 | 45.22 | 45.58 | 45.40 | 0.74% | 4,898 |
| Mar 14, 2025 | 45.01 | 45.25 | 45.00 | 45.25 | 45.07 | 1.21% | 3,463 |
| Mar 13, 2025 | 44.80 | 44.82 | 44.64 | 44.71 | 44.53 | -0.51% | 3,911 |
| Mar 12, 2025 | 44.90 | 45.01 | 44.90 | 44.94 | 44.76 | 0.26% | 5,777 |
| Mar 11, 2025 | 44.82 | 44.95 | 44.68 | 44.82 | 44.64 | -0.20% | 15,389 |
| Mar 10, 2025 | 45.08 | 45.09 | 44.79 | 44.91 | 44.73 | -1.25% | 4,131 |
| Mar 7, 2025 | 45.52 | 45.52 | 45.16 | 45.48 | 45.30 | 0.39% | 15,356 |
| Mar 6, 2025 | 45.43 | 45.48 | 45.24 | 45.30 | 45.12 | -0.57% | 32,779 |
| Mar 5, 2025 | 45.39 | 45.59 | 45.28 | 45.56 | 45.38 | 1.06% | 7,247 |
| Mar 4, 2025 | 45.00 | 45.27 | 44.86 | 45.08 | 44.90 | -0.26% | 8,153 |
| Mar 3, 2025 | 45.39 | 45.53 | 45.09 | 45.20 | 45.02 | -0.24% | 12,875 |
| Feb 28, 2025 | 45.04 | 45.31 | 45.04 | 45.31 | 45.13 | 0.17% | 7,999 |
| Feb 27, 2025 | 45.41 | 45.50 | 45.23 | 45.23 | 45.05 | -0.83% | 5,455 |
| Feb 26, 2025 | 45.70 | 45.75 | 45.56 | 45.61 | 45.43 | 0.17% | 3,201 |
| Feb 25, 2025 | 45.52 | 45.61 | 45.48 | 45.53 | 45.35 | 0.22% | 4,683 |
| Feb 24, 2025 | 45.74 | 45.74 | 45.43 | 45.43 | 45.25 | -0.31% | 13,383 |
| Feb 21, 2025 | 45.85 | 45.85 | 45.57 | 45.57 | 45.39 | -0.50% | 4,353 |
| Feb 20, 2025 | 45.77 | 45.84 | 45.74 | 45.80 | 45.62 | 0.11% | 23,609 |
| Feb 19, 2025 | 45.69 | 45.77 | 45.69 | 45.75 | 45.57 | -0.11% | 3,618 |
| Feb 18, 2025 | 45.76 | 45.84 | 45.76 | 45.80 | 45.62 | 0.20% | 4,822 |
| Feb 14, 2025 | 45.80 | 45.83 | 45.71 | 45.71 | 45.53 | 0.20% | 6,706 |
| Feb 13, 2025 | 45.49 | 45.62 | 45.41 | 45.62 | 45.44 | 0.82% | 21,035 |
| Feb 12, 2025 | 45.17 | 45.32 | 45.10 | 45.25 | 45.07 | -0.20% | 5,900 |
| Feb 11, 2025 | 45.16 | 45.37 | 45.16 | 45.34 | 45.16 | - | 3,375 |
| Feb 10, 2025 | 45.35 | 45.37 | 45.32 | 45.34 | 45.16 | 0.42% | 10,413 |
| Feb 7, 2025 | 45.44 | 45.44 | 45.13 | 45.15 | 44.97 | -0.51% | 4,386 |
| Feb 6, 2025 | 45.52 | 45.52 | 45.36 | 45.38 | 45.20 | 0.09% | 5,167 |
| Feb 5, 2025 | 45.23 | 45.34 | 45.18 | 45.34 | 45.16 | 0.42% | 17,658 |
| Feb 4, 2025 | 44.94 | 45.17 | 44.94 | 45.15 | 44.97 | 0.76% | 3,836 |
| Feb 3, 2025 | 44.64 | 44.90 | 44.53 | 44.81 | 44.63 | -0.48% | 8,638 |
| Jan 31, 2025 | 45.28 | 45.35 | 45.01 | 45.03 | 44.85 | -0.54% | 15,296 |
| Jan 30, 2025 | 45.24 | 45.38 | 45.22 | 45.27 | 45.09 | 0.63% | 7,591 |
| Jan 29, 2025 | 45.06 | 45.07 | 44.89 | 44.99 | 44.81 | -0.15% | 14,543 |
| Jan 28, 2025 | 45.07 | 45.07 | 44.90 | 45.05 | 44.87 | 0.22% | 7,754 |
| Jan 27, 2025 | 44.92 | 44.98 | 44.86 | 44.95 | 44.77 | -0.47% | 17,853 |
| Jan 24, 2025 | 45.19 | 45.27 | 45.15 | 45.16 | 44.98 | 0.13% | 12,065 |
| Jan 23, 2025 | 44.94 | 45.10 | 44.94 | 45.10 | 44.92 | 0.29% | 5,587 |
| Jan 22, 2025 | 45.01 | 45.06 | 44.97 | 44.97 | 44.79 | -0.07% | 18,047 |
| Jan 21, 2025 | 45.00 | 45.02 | 44.86 | 45.00 | 44.82 | 0.85% | 8,086 |
| Jan 17, 2025 | 44.58 | 44.71 | 44.58 | 44.62 | 44.45 | 0.48% | 21,427 |