SPDR SSgA Global Allocation ETF (GAL)
NYSEARCA: GAL · Real-Time Price · USD
44.63
+0.10 (0.22%)
Apr 25, 2025, 3:59 PM EDT - Market closed
GAL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 44.42 | 44.66 | 44.42 | 44.63 | 44.63 | 0.22% | 15,438 |
Apr 24, 2025 | 44.12 | 44.57 | 44.12 | 44.53 | 44.53 | 1.14% | 26,421 |
Apr 23, 2025 | 44.49 | 44.49 | 44.03 | 44.03 | 44.03 | 0.46% | 9,412 |
Apr 22, 2025 | 43.70 | 43.95 | 43.70 | 43.83 | 43.83 | 1.31% | 2,932 |
Apr 21, 2025 | 43.52 | 43.52 | 43.10 | 43.26 | 43.26 | -0.87% | 22,878 |
Apr 17, 2025 | 43.66 | 43.81 | 43.62 | 43.64 | 43.64 | 0.45% | 5,422 |
Apr 16, 2025 | 43.48 | 43.69 | 43.32 | 43.44 | 43.44 | -0.43% | 15,370 |
Apr 15, 2025 | 43.70 | 43.73 | 43.62 | 43.63 | 43.63 | 0.18% | 5,575 |
Apr 14, 2025 | 43.52 | 43.66 | 43.36 | 43.55 | 43.55 | 0.86% | 7,464 |
Apr 11, 2025 | 41.00 | 43.28 | 41.00 | 43.18 | 43.18 | 1.03% | 32,261 |
Apr 10, 2025 | 43.23 | 43.23 | 42.46 | 42.74 | 42.74 | -1.71% | 19,739 |
Apr 9, 2025 | 41.23 | 43.50 | 41.23 | 43.48 | 43.48 | 4.88% | 13,172 |
Apr 8, 2025 | 42.72 | 42.72 | 41.45 | 41.46 | 41.46 | -0.82% | 35,559 |
Apr 7, 2025 | 41.45 | 42.23 | 41.35 | 41.80 | 41.80 | -1.62% | 28,285 |
Apr 4, 2025 | 43.46 | 43.46 | 42.49 | 42.49 | 42.49 | -3.76% | 24,404 |
Apr 3, 2025 | 44.34 | 44.60 | 44.14 | 44.15 | 44.15 | -2.05% | 10,816 |
Apr 2, 2025 | 44.70 | 45.07 | 44.70 | 45.07 | 45.07 | 0.31% | 6,200 |
Apr 1, 2025 | 44.68 | 45.02 | 44.68 | 44.93 | 44.93 | 0.25% | 5,739 |
Mar 31, 2025 | 44.71 | 44.82 | 44.45 | 44.82 | 44.82 | -0.02% | 7,856 |
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 |