Skip to main content

SSGA Global Allocation ETF SPDR (NY: GAL )

43.31 +0.00 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 28.15 28.15 27.99 28.06 9,110 +0.02(+0.06%)
May 30, 2017 28.05 28.06 28.00 28.04 31,722 -0.03(-0.11%)
May 26, 2017 28.05 28.07 28.03 28.07 19,666 +0.03(+0.10%)
May 25, 2017 28.17 28.17 28.03 28.05 38,188 +0.01(+0.04%)
May 24, 2017 27.95 28.03 27.92 28.03 17,899 +0.10(+0.37%)
May 23, 2017 27.98 28.01 27.93 27.93 21,051 -0.01(-0.03%)
May 22, 2017 27.90 27.98 27.89 27.94 17,995 +0.07(+0.25%)
May 19, 2017 27.66 27.94 27.66 27.87 25,949 +0.18(+0.65%)
May 18, 2017 27.62 27.74 27.55 27.69 23,524 +0.00(+0.00%)
May 17, 2017 27.79 27.82 27.67 27.69 53,435 -0.23(-0.82%)
May 16, 2017 27.81 27.93 27.81 27.92 15,247 +0.09(+0.31%)
May 15, 2017 27.90 27.90 27.81 27.83 88,403 +0.10(+0.37%)
May 12, 2017 27.72 27.77 27.69 27.73 41,227 -0.02(-0.09%)
May 11, 2017 27.72 27.75 27.61 27.75 41,598 +0.03(+0.11%)
May 10, 2017 27.73 27.76 27.70 27.72 5,176 +0.05(+0.17%)
May 09, 2017 27.80 27.80 27.65 27.67 12,664 -0.02(-0.09%)
May 08, 2017 27.78 27.78 27.63 27.69 30,256 -0.05(-0.17%)
May 05, 2017 27.63 27.74 27.63 27.74 14,572 +0.14(+0.51%)
May 04, 2017 27.68 27.68 27.52 27.60 13,525 -0.02(-0.06%)
May 03, 2017 27.67 27.67 27.55 27.62 15,352 -0.03(-0.11%)
May 02, 2017 27.55 27.66 27.55 27.65 23,935 +0.10(+0.37%)
May 01, 2017 27.57 27.62 27.55 27.55 29,784 -0.01(-0.03%)
Apr 28, 2017 27.58 27.60 27.49 27.55 20,605 -0.05(-0.20%)
Apr 27, 2017 27.58 27.61 27.51 27.61 30,729 +0.01(+0.03%)
Apr 26, 2017 27.68 27.68 27.59 27.60 55,991 -0.08(-0.28%)
Apr 25, 2017 27.68 27.68 27.60 27.68 59,073 +0.18(+0.66%)
Apr 24, 2017 27.58 27.58 27.41 27.50 31,051 +0.33(+1.21%)
Apr 21, 2017 27.31 27.31 27.16 27.17 7,026 -0.05(-0.19%)
Apr 20, 2017 27.14 27.22 27.13 27.22 17,069 +0.18(+0.66%)
Apr 19, 2017 27.26 27.26 27.02 27.04 49,664 -0.06(-0.20%)
Apr 18, 2017 27.12 27.20 27.07 27.10 97,028 -0.13(-0.46%)
Apr 17, 2017 27.23 27.23 27.10 27.22 26,093 +0.13(+0.49%)
Apr 13, 2017 27.15 27.18 27.05 27.09 14,246 -0.06(-0.23%)
Apr 12, 2017 27.17 27.18 27.08 27.15 30,527 -0.00(-0.01%)
Apr 11, 2017 27.11 27.19 27.06 27.15 19,624 +0.05(+0.18%)
Apr 10, 2017 27.18 27.18 27.10 27.10 23,592 -0.03(-0.12%)
Apr 07, 2017 27.15 27.18 27.13 27.14 11,316 +0.02(+0.06%)
Apr 06, 2017 27.02 27.18 27.02 27.12 19,119 +0.05(+0.17%)
Apr 05, 2017 27.28 27.28 27.07 27.07 4,964 -0.08(-0.29%)
Apr 04, 2017 27.23 27.23 27.10 27.15 15,507 +0.02(+0.06%)
Apr 03, 2017 27.14 27.15 27.06 27.14 8,494 -0.05(-0.17%)
Mar 31, 2017 27.15 27.19 27.11 27.18 9,181 -0.00(-0.01%)
Mar 30, 2017 27.18 27.21 27.14 27.19 17,800 +0.01(+0.03%)
Mar 29, 2017 27.17 27.19 27.12 27.18 34,437 +0.08(+0.29%)
Mar 28, 2017 27.05 27.12 27.02 27.10 17,891 +0.09(+0.35%)
Mar 27, 2017 27.04 27.06 26.90 27.01 19,194 +0.00(+0.00%)
Mar 24, 2017 26.94 27.08 26.94 27.01 68,104 -0.02(-0.06%)
Mar 23, 2017 26.86 27.08 26.86 27.02 155,436 +0.05(+0.17%)
Mar 22, 2017 26.89 26.98 26.89 26.97 31,600 +0.01(+0.03%)
Mar 21, 2017 27.10 27.17 26.95 26.97 14,327 -0.17(-0.62%)
Mar 20, 2017 27.12 27.15 27.07 27.13 10,118 +0.00(+0.01%)
Mar 17, 2017 27.11 27.16 27.08 27.13 17,112 +0.01(+0.03%)
Mar 16, 2017 27.04 27.16 27.04 27.12 12,241 +0.09(+0.32%)
Mar 15, 2017 26.81 27.04 26.80 27.04 19,533 +0.31(+1.17%)
Mar 14, 2017 26.85 26.85 26.71 26.72 18,635 -0.09(-0.32%)
Mar 13, 2017 26.76 26.85 26.76 26.81 35,014 +0.05(+0.18%)
Mar 10, 2017 26.76 26.78 26.74 26.76 6,309 +0.07(+0.26%)
Mar 09, 2017 26.73 26.77 26.64 26.69 25,264 -0.05(-0.19%)
Mar 08, 2017 26.96 26.96 26.74 26.74 10,933 -0.12(-0.46%)
Mar 07, 2017 26.97 26.97 26.84 26.86 13,814 -0.10(-0.37%)
Mar 06, 2017 26.86 26.97 26.86 26.96 23,245 -0.04(-0.16%)
Mar 03, 2017 26.95 27.01 26.94 27.01 16,490 -0.02(-0.06%)
Mar 02, 2017 27.11 27.11 26.99 27.02 6,215 -0.11(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.