State Street Global Allocation ETF (GAL)
NYSEARCA: GAL · Real-Time Price · USD
48.78
+0.36 (0.74%)
Nov 21, 2025, 3:59 PM EST - Market closed
GAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 48.56 | 48.95 | 48.49 | 48.78 | 48.78 | 0.74% | 12,216 |
| Nov 20, 2025 | 49.28 | 49.32 | 48.37 | 48.42 | 48.42 | -0.92% | 18,177 |
| Nov 19, 2025 | 48.99 | 48.99 | 48.80 | 48.87 | 48.87 | -0.04% | 9,704 |
| Nov 18, 2025 | 48.78 | 49.03 | 48.74 | 48.89 | 48.89 | -0.40% | 3,491 |
| Nov 17, 2025 | 49.82 | 49.82 | 49.03 | 49.09 | 49.09 | -0.74% | 7,806 |
| Nov 14, 2025 | 49.17 | 49.55 | 49.17 | 49.45 | 49.45 | -0.04% | 6,455 |
| Nov 13, 2025 | 49.85 | 49.89 | 49.47 | 49.47 | 49.47 | -1.12% | 11,264 |
| Nov 12, 2025 | 49.94 | 50.06 | 49.94 | 50.03 | 50.03 | 0.22% | 12,689 |
| Nov 11, 2025 | 49.82 | 50.00 | 49.82 | 49.92 | 49.92 | 0.16% | 5,570 |
| Nov 10, 2025 | 49.71 | 49.88 | 49.61 | 49.84 | 49.84 | 1.04% | 30,547 |
| Nov 7, 2025 | 49.02 | 49.33 | 48.99 | 49.33 | 49.33 | 0.10% | 9,104 |
| Nov 6, 2025 | 49.49 | 49.49 | 49.25 | 49.28 | 49.28 | -0.54% | 14,427 |
| Nov 5, 2025 | 49.27 | 49.63 | 49.27 | 49.55 | 49.55 | 0.42% | 16,615 |
| Nov 4, 2025 | 49.29 | 49.59 | 49.29 | 49.34 | 49.34 | -0.84% | 6,807 |
| Nov 3, 2025 | 49.70 | 49.80 | 49.65 | 49.76 | 49.76 | - | 10,081 |
| Oct 31, 2025 | 49.73 | 49.79 | 49.67 | 49.76 | 49.76 | 0.08% | 3,766 |
| Oct 30, 2025 | 49.86 | 49.90 | 49.72 | 49.72 | 49.72 | -0.51% | 13,263 |
| Oct 29, 2025 | 50.19 | 50.24 | 49.88 | 49.97 | 49.97 | -0.32% | 9,409 |
| Oct 28, 2025 | 50.18 | 50.23 | 50.08 | 50.13 | 50.13 | 0.01% | 9,068 |
| Oct 27, 2025 | 50.01 | 50.13 | 50.01 | 50.13 | 50.13 | 0.61% | 15,941 |
| Oct 24, 2025 | 49.84 | 49.88 | 49.79 | 49.83 | 49.83 | 0.42% | 11,992 |
| Oct 23, 2025 | 49.54 | 49.64 | 49.47 | 49.62 | 49.62 | 0.46% | 10,977 |
| Oct 22, 2025 | 49.57 | 49.57 | 49.24 | 49.39 | 49.39 | -0.25% | 11,613 |
| Oct 21, 2025 | 49.46 | 49.57 | 49.46 | 49.52 | 49.52 | -0.18% | 20,852 |
| Oct 20, 2025 | 49.34 | 49.64 | 49.34 | 49.61 | 49.61 | 0.84% | 4,724 |
| Oct 17, 2025 | 49.12 | 49.24 | 49.03 | 49.20 | 49.20 | 0.11% | 17,390 |
| Oct 16, 2025 | 49.33 | 49.33 | 49.06 | 49.14 | 49.14 | -0.08% | 1,695 |
| Oct 15, 2025 | 49.34 | 49.37 | 48.96 | 49.18 | 49.18 | 0.42% | 24,569 |
| Oct 14, 2025 | 48.56 | 49.12 | 48.56 | 48.98 | 48.98 | 0.02% | 4,907 |
| Oct 13, 2025 | 48.92 | 48.99 | 48.82 | 48.97 | 48.97 | 1.20% | 18,801 |
| Oct 10, 2025 | 49.20 | 49.29 | 48.39 | 48.39 | 48.39 | -1.82% | 93,077 |
| Oct 9, 2025 | 49.46 | 49.52 | 49.20 | 49.28 | 49.28 | -0.36% | 16,526 |
| Oct 8, 2025 | 49.33 | 49.49 | 49.33 | 49.46 | 49.46 | 0.31% | 15,802 |
| Oct 7, 2025 | 49.41 | 49.42 | 49.29 | 49.31 | 49.31 | -0.43% | 4,075 |
| Oct 6, 2025 | 49.54 | 49.56 | 49.52 | 49.52 | 49.52 | 0.21% | 4,239 |
| Oct 3, 2025 | 49.53 | 49.53 | 49.38 | 49.42 | 49.42 | 0.22% | 4,192 |
| Oct 2, 2025 | 49.32 | 49.32 | 49.18 | 49.31 | 49.31 | 0.04% | 16,929 |
| Oct 1, 2025 | 49.11 | 49.32 | 49.11 | 49.29 | 49.29 | 0.35% | 12,205 |
| Sep 30, 2025 | 49.00 | 49.12 | 48.92 | 49.12 | 49.12 | 0.23% | 5,828 |
| Sep 29, 2025 | 49.11 | 49.11 | 48.92 | 49.00 | 49.00 | 0.27% | 16,039 |
| Sep 26, 2025 | 48.80 | 48.89 | 48.74 | 48.87 | 48.87 | 0.37% | 13,046 |
| Sep 25, 2025 | 48.76 | 48.76 | 48.55 | 48.69 | 48.69 | -0.45% | 15,007 |
| Sep 24, 2025 | 49.04 | 49.05 | 48.87 | 48.91 | 48.91 | -0.89% | 10,842 |
| Sep 23, 2025 | 49.51 | 49.52 | 49.27 | 49.35 | 49.07 | -0.19% | 8,221 |
| Sep 22, 2025 | 49.34 | 49.44 | 49.25 | 49.44 | 49.16 | 0.30% | 21,423 |
| Sep 19, 2025 | 49.39 | 49.39 | 49.21 | 49.29 | 49.01 | - | 7,477 |
| Sep 18, 2025 | 49.16 | 49.34 | 49.16 | 49.29 | 49.01 | 0.27% | 27,855 |
| Sep 17, 2025 | 49.27 | 49.27 | 49.12 | 49.16 | 48.88 | -0.16% | 3,702 |
| Sep 16, 2025 | 49.31 | 49.31 | 49.15 | 49.24 | 48.95 | 0.08% | 17,489 |
| Sep 15, 2025 | 49.09 | 49.20 | 49.09 | 49.20 | 48.91 | 0.35% | 8,928 |