State Street SPDR S&P Global Infrastructure ETF (GII)
NYSEARCA: GII · Real-Time Price · USD
76.02
-0.22 (-0.29%)
At close: May 8, 2026, 4:00 PM EDT
76.02
0.00 (-0.01%)
After-hours: May 8, 2026, 8:00 PM EDT
GII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 76.63 | 76.63 | 76.00 | 76.02 | 76.02 | -0.29% | 147,555 |
| May 7, 2026 | 76.90 | 76.90 | 76.15 | 76.24 | 76.24 | -1.32% | 42,593 |
| May 6, 2026 | 77.76 | 77.76 | 77.06 | 77.26 | 77.26 | 0.04% | 33,387 |
| May 5, 2026 | 77.15 | 77.53 | 76.95 | 77.23 | 77.23 | 0.62% | 61,091 |
| May 4, 2026 | 76.77 | 77.28 | 76.57 | 76.76 | 76.75 | -0.71% | 53,932 |
| May 1, 2026 | 77.90 | 78.00 | 77.30 | 77.30 | 77.30 | -0.71% | 55,369 |
| Apr 30, 2026 | 76.17 | 77.85 | 76.17 | 77.85 | 77.85 | 3.07% | 36,999 |
| Apr 29, 2026 | 76.16 | 76.16 | 75.40 | 75.53 | 75.53 | -1.44% | 65,981 |
| Apr 28, 2026 | 76.49 | 76.89 | 76.34 | 76.63 | 76.63 | 0.30% | 26,087 |
| Apr 27, 2026 | 76.95 | 77.12 | 76.40 | 76.40 | 76.40 | -0.49% | 49,383 |
| Apr 24, 2026 | 76.35 | 76.84 | 76.30 | 76.78 | 76.78 | 0.54% | 50,651 |
| Apr 23, 2026 | 76.22 | 76.68 | 75.96 | 76.37 | 76.37 | 0.58% | 295,541 |
| Apr 22, 2026 | 76.24 | 76.51 | 75.89 | 75.93 | 75.93 | 0.38% | 83,506 |
| Apr 21, 2026 | 76.61 | 76.64 | 75.57 | 75.64 | 75.64 | -1.06% | 206,399 |
| Apr 20, 2026 | 76.76 | 76.84 | 76.40 | 76.45 | 76.45 | -0.42% | 94,274 |
| Apr 17, 2026 | 76.80 | 76.82 | 76.39 | 76.77 | 76.77 | 0.17% | 105,970 |
| Apr 16, 2026 | 76.74 | 76.90 | 76.11 | 76.64 | 76.64 | -0.27% | 203,105 |
| Apr 15, 2026 | 76.95 | 76.95 | 76.66 | 76.85 | 76.85 | -0.45% | 198,385 |
| Apr 14, 2026 | 77.28 | 77.28 | 76.66 | 77.20 | 77.20 | -0.03% | 449,285 |
| Apr 13, 2026 | 77.62 | 77.62 | 77.10 | 77.22 | 77.22 | -1.04% | 407,066 |
| Apr 10, 2026 | 78.24 | 78.47 | 77.98 | 78.03 | 78.03 | -0.55% | 183,130 |
| Apr 9, 2026 | 77.92 | 78.95 | 77.92 | 78.46 | 78.46 | 0.55% | 35,657 |
| Apr 8, 2026 | 77.74 | 78.19 | 77.27 | 78.03 | 78.03 | 1.32% | 26,697 |
| Apr 7, 2026 | 76.59 | 77.07 | 76.49 | 77.01 | 77.01 | 0.20% | 31,996 |
| Apr 6, 2026 | 76.98 | 77.03 | 76.68 | 76.86 | 76.86 | -0.16% | 23,440 |
| Apr 2, 2026 | 76.22 | 76.98 | 76.21 | 76.98 | 76.98 | 0.89% | 15,539 |
| Apr 1, 2026 | 76.48 | 76.55 | 76.12 | 76.30 | 76.30 | 0.37% | 64,781 |
| Mar 31, 2026 | 75.88 | 76.19 | 75.39 | 76.02 | 76.02 | 0.69% | 26,098 |
| Mar 30, 2026 | 75.93 | 76.12 | 75.31 | 75.50 | 75.50 | 0.09% | 29,234 |
| Mar 27, 2026 | 75.22 | 76.01 | 75.22 | 75.43 | 75.43 | 0.09% | 28,674 |
| Mar 26, 2026 | 75.57 | 75.83 | 75.36 | 75.36 | 75.36 | -0.78% | 105,508 |
| Mar 25, 2026 | 76.02 | 76.36 | 75.90 | 75.95 | 75.95 | 0.70% | 62,945 |
| Mar 24, 2026 | 74.55 | 75.74 | 74.55 | 75.42 | 75.42 | 0.68% | 58,300 |
| Mar 23, 2026 | 74.77 | 75.41 | 74.65 | 74.91 | 74.91 | 1.13% | 98,160 |
| Mar 20, 2026 | 76.03 | 76.13 | 74.00 | 74.07 | 74.07 | -2.60% | 33,690 |
| Mar 19, 2026 | 75.29 | 76.34 | 75.25 | 76.05 | 76.05 | 0.40% | 30,780 |
| Mar 18, 2026 | 76.32 | 76.32 | 75.75 | 75.75 | 75.75 | -1.25% | 31,492 |
| Mar 17, 2026 | 77.26 | 77.26 | 76.63 | 76.71 | 76.71 | 0.45% | 29,517 |
| Mar 16, 2026 | 76.33 | 76.45 | 75.99 | 76.37 | 76.37 | 0.93% | 38,345 |
| Mar 13, 2026 | 75.96 | 76.45 | 75.53 | 75.67 | 75.67 | 0.08% | 75,634 |
| Mar 12, 2026 | 75.64 | 76.31 | 75.61 | 75.61 | 75.61 | -0.34% | 161,322 |
| Mar 11, 2026 | 75.97 | 76.14 | 75.66 | 75.87 | 75.87 | -0.25% | 182,159 |
| Mar 10, 2026 | 76.22 | 76.72 | 75.93 | 76.06 | 76.06 | -0.42% | 29,040 |
| Mar 9, 2026 | 75.75 | 76.47 | 75.14 | 76.38 | 76.38 | 0.18% | 110,571 |
| Mar 6, 2026 | 75.96 | 76.48 | 75.62 | 76.24 | 76.24 | -0.16% | 49,775 |
| Mar 5, 2026 | 76.82 | 77.01 | 76.06 | 76.36 | 76.36 | -1.48% | 32,020 |
| Mar 4, 2026 | 77.19 | 77.54 | 76.67 | 77.51 | 77.51 | 0.83% | 27,905 |
| Mar 3, 2026 | 76.99 | 77.18 | 75.78 | 76.87 | 76.87 | -1.94% | 46,341 |
| Mar 2, 2026 | 78.03 | 78.61 | 77.99 | 78.39 | 78.39 | -0.46% | 66,315 |
| Feb 27, 2026 | 78.57 | 78.95 | 78.57 | 78.75 | 78.75 | 0.19% | 24,572 |