Skip to main content
logo
SPDR S&P Global Infrastructure ETF (GII)
NYSEARCA: GII · Real-Time Price · USD
71.09
0.00 (0.00%)
At close: Dec 4, 2025, 4:00 PM EST
72.06
+0.97 (1.36%)
Pre-market: Dec 5, 2025, 4:12 AM EST

GII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202570.9271.2070.8871.0971.09-13,904
Dec 3, 202571.1971.1970.9671.0971.090.07%15,224
Dec 2, 202571.3871.4670.8571.0471.04-0.20%18,689
Dec 1, 202571.5271.5571.1871.1871.18-0.88%15,457
Nov 28, 202571.3371.8271.2571.8271.820.58%13,127
Nov 26, 202570.7371.4870.7371.4071.401.03%117,606
Nov 25, 202570.4270.6970.2770.6770.670.41%13,301
Nov 24, 202570.0970.4669.8870.3970.390.96%13,202
Nov 21, 202569.6869.9269.5269.7269.720.49%17,971
Nov 20, 202570.2370.5169.3869.3869.38-0.71%37,775
Nov 19, 202570.0470.0469.6469.8869.88-0.31%79,699
Nov 18, 202570.1670.4870.1070.1070.10-0.41%11,577
Nov 17, 202570.4670.8370.2370.3970.39-0.46%13,154
Nov 14, 202570.1970.9070.1770.7270.720.47%18,688
Nov 13, 202571.0571.0570.3970.3970.39-1.01%19,010
Nov 12, 202570.8971.1170.8971.1071.100.19%59,813
Nov 11, 202570.9171.0470.7870.9670.960.69%12,524
Nov 10, 202570.4070.5870.0370.4870.480.50%13,239
Nov 7, 202569.4270.1369.4270.1370.130.73%18,101
Nov 6, 202569.5569.7569.5569.6269.62-0.34%13,081
Nov 5, 202569.4070.0069.4069.8669.860.88%21,799
Nov 4, 202569.2769.5769.1769.2569.25-0.61%43,543
Nov 3, 202569.5969.7169.0369.6869.680.37%51,724
Oct 31, 202569.4769.6069.2169.4269.42-0.46%17,779
Oct 30, 202569.7770.0269.6369.7469.74-0.11%12,468
Oct 29, 202570.1770.2869.6369.8269.82-0.87%15,777
Oct 28, 202570.8170.8170.2670.4370.43-0.39%11,280
Oct 27, 202570.5870.7170.3570.7170.710.38%18,434
Oct 24, 202570.5370.5370.3770.4470.440.21%14,856
Oct 23, 202570.5670.6370.2470.2970.29-0.01%16,269
Oct 22, 202570.1770.3269.7970.3070.300.53%12,907
Oct 21, 202570.5170.5169.8069.9369.93-1.08%18,169
Oct 20, 202570.8170.8970.6170.6970.690.06%16,262
Oct 17, 202570.6470.7070.2670.6570.650.31%28,348
Oct 16, 202571.0771.1570.4370.4370.43-0.56%39,080
Oct 15, 202570.9670.9670.4170.8370.830.72%9,184
Oct 14, 202569.8070.4369.8070.3270.320.50%9,891
Oct 13, 202569.8370.1569.8169.9769.970.72%12,562
Oct 10, 202570.0670.3069.4769.4769.47-0.49%73,767
Oct 9, 202570.5070.6769.8069.8169.81-0.90%39,548
Oct 8, 202570.3070.4670.1470.4470.440.49%8,765
Oct 7, 202570.0970.2869.9670.1070.10-0.03%19,915
Oct 6, 202570.0570.1869.9570.1270.12-12,160
Oct 3, 202569.6870.4269.6870.1270.120.73%22,881
Oct 2, 202569.6469.7369.3769.6169.61-0.15%13,889
Oct 1, 202569.4669.7869.4669.7269.720.19%31,132
Sep 30, 202569.3669.6169.2069.5969.590.61%15,045
Sep 29, 202569.3469.3469.0269.1769.17-0.30%22,158
Sep 26, 202568.8369.3868.8369.3869.380.54%9,436
Sep 25, 202568.9969.1468.7569.0169.01-0.20%29,545