Skip to main content
logo
SPDR S&P Global Infrastructure ETF (GII)
NYSEARCA: GII · Real-Time Price · USD
73.65
+0.62 (0.85%)
At close: Jan 29, 2026, 4:00 PM EST
73.65
0.00 (0.00%)
After-hours: Jan 29, 2026, 8:00 PM EST

GII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202673.6074.0573.2173.6573.650.85%49,939
Jan 28, 202672.8073.2072.8073.0373.03-0.18%25,053
Jan 27, 202672.3073.2472.2473.1673.161.50%154,720
Jan 26, 202672.0472.3671.9472.0872.080.68%26,477
Jan 23, 202671.3071.5971.1071.5971.590.13%29,635
Jan 22, 202671.4671.7071.1471.5071.500.53%27,217
Jan 21, 202670.8671.2070.6471.1271.120.77%30,086
Jan 20, 202670.5170.9970.5170.5870.58-0.24%29,882
Jan 16, 202670.2670.7570.2670.7570.750.73%12,710
Jan 15, 202670.2470.6170.2170.2470.24-0.10%16,161
Jan 14, 202670.0170.4170.0170.3170.310.50%21,034
Jan 13, 202670.0070.0669.6869.9669.96-0.57%26,313
Jan 12, 202670.2770.4470.1570.3670.360.10%13,264
Jan 9, 202670.3470.5770.1670.2970.290.17%64,300
Jan 8, 202669.9170.2369.8870.1770.170.57%27,167
Jan 7, 202670.3870.3869.6469.7769.77-0.54%25,574
Jan 6, 202670.4770.6269.8970.1570.15-0.09%37,821
Jan 5, 202670.5470.5469.5470.2170.21-0.26%36,404
Jan 2, 202670.1070.4669.9370.3970.390.89%47,927
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