SPDR SSgA Global Allocation ETF (GAL)

45.56Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	45.39	45.59	45.27	45.56	7,247	45.56
3/04/2025	45.00	45.27	44.86	45.08	8,153	45.08
3/03/2025	45.39	45.53	45.09	45.20	12,875	45.20
2/28/2025	45.04	45.31	45.04	45.31	7,999	45.31
2/27/2025	45.41	45.50	45.23	45.23	5,455	45.23
2/26/2025	45.70	45.75	45.56	45.61	3,201	45.61
2/25/2025	45.52	45.61	45.48	45.53	4,683	45.53
2/24/2025	45.74	45.74	45.43	45.43	13,383	45.43
2/21/2025	45.85	45.85	45.57	45.57	4,353	45.57
2/20/2025	45.77	45.84	45.73	45.80	23,609	45.80
2/19/2025	45.69	45.77	45.69	45.75	3,618	45.75
2/18/2025	45.76	45.84	45.76	45.80	4,822	45.80
2/14/2025	45.80	45.83	45.71	45.71	6,706	45.71
2/13/2025	45.49	45.62	45.41	45.62	21,035	45.62
2/12/2025	45.17	45.32	45.10	45.25	5,900	45.25
2/11/2025	45.16	45.37	45.16	45.34	3,375	45.34
2/10/2025	45.34	45.37	45.32	45.34	10,413	45.34
2/07/2025	45.44	45.44	45.13	45.15	4,386	45.15
2/06/2025	45.52	45.52	45.36	45.38	5,167	45.38
2/05/2025	45.23	45.34	45.18	45.34	17,658	45.34
2/04/2025	44.94	45.17	44.94	45.15	3,836	45.15
2/03/2025	44.64	44.90	44.53	44.81	8,638	44.81
1/31/2025	45.28	45.35	45.01	45.02	15,296	45.02
1/30/2025	45.24	45.38	45.22	45.27	7,591	45.27
1/29/2025	45.06	45.07	44.89	44.98	14,543	44.98
1/28/2025	45.07	45.07	44.90	45.05	7,754	45.05
1/27/2025	44.92	44.98	44.86	44.95	17,853	44.95
1/24/2025	45.19	45.27	45.15	45.16	12,065	45.16
1/23/2025	44.94	45.10	44.94	45.10	5,587	45.10
1/22/2025	45.01	45.06	44.97	44.97	18,047	44.97
1/21/2025	45.00	45.02	44.86	45.00	8,086	45.00
1/17/2025	44.58	44.71	44.58	44.62	21,427	44.62
1/16/2025	44.41	44.48	44.37	44.41	16,400	44.41
1/15/2025	44.34	44.44	44.29	44.40	18,109	44.40
1/14/2025	43.92	43.95	43.78	43.89	7,741	43.89
1/13/2025	43.58	43.75	43.54	43.75	45,640	43.75
1/10/2025	43.85	43.96	43.69	43.79	25,680	43.79
1/08/2025	44.12	44.22	44.08	44.21	5,361	44.21
1/07/2025	44.53	44.62	44.22	44.26	16,820	44.26
1/06/2025	44.46	44.64	44.43	44.48	51,252	44.48
1/03/2025	44.31	44.39	44.23	44.38	16,136	44.38
1/02/2025	44.19	44.66	43.99	44.08	47,798	44.08
12/31/2024	44.26	0.00	44.26	44.18	0	44.18
12/30/2024	44.35	44.35	44.09	44.26	18,925	44.26
12/27/2024	44.62	44.62	44.33	44.46	30,357	44.46
12/26/2024	44.49	44.67	44.49	44.67	20,088	44.67
12/24/2024	44.90	45.09	44.88	45.09	12,753	44.62
12/23/2024	44.66	44.87	44.60	44.86	81,312	44.40
12/20/2024	44.51	44.94	44.51	44.77	8,326	44.31
12/19/2024	44.73	44.74	44.51	44.54	20,348	44.08
12/18/2024	45.52	45.52	44.58	44.58	16,774	44.12
12/17/2024	45.54	45.54	45.40	45.45	16,604	44.98
12/16/2024	45.57	45.64	45.56	45.61	26,419	45.14
12/13/2024	45.65	45.65	45.50	45.54	25,532	45.07
12/12/2024	45.73	45.78	45.65	45.65	14,348	45.17
12/11/2024	45.84	45.91	45.80	45.90	29,222	45.42
12/10/2024	45.77	45.79	45.69	45.72	36,649	45.25
12/09/2024	45.98	46.11	45.88	45.90	19,011	45.42
12/06/2024	45.97	46.17	45.84	45.90	7,861	45.42