Skip to main content
logo
SPDR S&P Global Infrastructure ETF (GII)
NYSEARCA: GII · Real-Time Price · USD
69.77
-0.38 (-0.54%)
Dec 31, 2025, 4:00 PM EST - Market closed

GII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202570.1170.1369.7769.7769.77-0.54%27,255
Dec 30, 202570.1770.2670.0370.1570.15-0.04%41,389
Dec 29, 202570.0370.3270.0370.1870.18-0.13%31,545
Dec 26, 202570.2170.3470.0570.2770.270.10%31,687
Dec 24, 202570.1170.2870.1170.2070.200.04%11,018
Dec 23, 202569.6170.1869.6170.1770.171.04%20,638
Dec 22, 202569.2269.5769.0169.4569.450.43%140,688
Dec 19, 202569.1869.6169.1069.1569.15-0.10%29,567
Dec 18, 202569.2469.5569.1469.2269.22-1.61%44,934
Dec 17, 202570.2970.4270.1570.3569.11-0.07%16,675
Dec 16, 202570.7670.9170.1570.4069.16-0.75%27,206
Dec 15, 202570.9970.9970.6770.9369.680.41%18,859
Dec 12, 202570.9771.1570.5270.6469.40-0.35%9,493
Dec 11, 202570.3570.9170.3570.8969.651.03%16,881
Dec 10, 202570.1870.3369.8770.1768.94-0.01%152,680
Dec 9, 202570.3070.6870.1870.1868.95-0.21%55,763
Dec 8, 202570.6070.6070.2270.3369.09-0.42%18,158
Dec 5, 202571.0671.0670.5770.6369.39-0.65%32,808
Dec 4, 202570.9271.2070.8871.0969.84-13,904
Dec 3, 202571.1971.1970.9671.0969.840.07%15,224
Dec 2, 202571.3871.4670.8571.0469.79-0.20%18,689
Dec 1, 202571.5271.5571.1871.1869.93-0.88%15,461
Nov 28, 202571.3371.8271.2571.8270.550.58%13,127
Nov 26, 202570.7371.4870.7371.4070.151.03%117,606
Nov 25, 202570.4270.6970.2770.6769.430.41%13,301
Nov 24, 202570.0970.4669.8870.3969.150.96%13,202
Nov 21, 202569.6869.9269.5269.7268.490.49%17,971
Nov 20, 202570.2370.5169.3869.3868.16-0.71%37,785
Nov 19, 202570.0470.0469.6469.8868.65-0.31%79,699
Nov 18, 202570.1670.4870.1070.1068.87-0.41%11,577
Nov 17, 202570.4670.8370.2370.3969.16-0.46%13,154
Nov 14, 202570.1970.9070.1770.7269.480.47%18,688
Nov 13, 202571.0571.0570.3970.3969.15-1.01%19,010
Nov 12, 202570.8971.1170.8971.1069.850.19%59,813
Nov 11, 202570.9171.0470.7870.9669.720.69%12,524
Nov 10, 202570.4070.5870.0370.4869.240.50%13,239
Nov 7, 202569.4270.1369.4270.1368.900.73%18,101
Nov 6, 202569.5569.7569.5569.6268.40-0.34%13,081
Nov 5, 202569.4070.0069.4069.8668.630.88%21,799
Nov 4, 202569.2769.5769.1769.2568.03-0.61%43,543
Nov 3, 202569.5969.7169.0369.6868.450.37%51,724
Oct 31, 202569.4769.6069.2169.4268.20-0.46%17,779
Oct 30, 202569.7770.0269.6369.7468.51-0.11%12,468
Oct 29, 202570.1770.2869.6369.8268.59-0.87%15,777
Oct 28, 202570.8170.8170.2670.4369.19-0.39%11,280
Oct 27, 202570.5870.7170.3570.7169.470.38%18,434
Oct 24, 202570.5370.5370.3770.4469.200.21%14,856
Oct 23, 202570.5670.6370.2470.2969.06-0.01%16,269
Oct 22, 202570.1770.3269.7970.3069.060.53%12,907
Oct 21, 202570.5170.5169.8069.9368.70-1.08%18,169