NYSE:GAL Fund Quote

Last Price44.82

Change+0.00 (0.00%)

SPDR SSgA Global Allocation ETF is a security that trades on the New York Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	44.71	44.82	44.45	44.82	7,856	44.82
3/28/2025	44.99	45.11	44.79	44.83	25,063	44.83
3/27/2025	45.22	45.24	45.15	45.18	6,526	45.18
3/26/2025	45.37	45.40	45.14	45.17	5,765	45.17
3/25/2025	45.52	45.70	45.52	45.69	71,419	45.51
3/24/2025	45.53	45.58	45.49	45.56	19,285	45.38
3/21/2025	45.48	45.48	45.26	45.40	4,185	45.22
3/20/2025	45.50	45.60	45.45	45.51	3,760	45.33
3/19/2025	45.39	45.75	45.39	45.67	22,275	45.50
3/18/2025	45.62	45.62	45.37	45.45	61,383	45.28
3/17/2025	45.22	45.58	45.22	45.58	4,898	45.40
3/14/2025	45.01	45.25	45.00	45.25	3,463	45.07
3/13/2025	44.80	44.82	44.64	44.71	3,911	44.53
3/12/2025	44.90	45.01	44.90	44.94	5,777	44.76
3/11/2025	44.82	44.95	44.68	44.82	15,389	44.64
3/10/2025	45.08	45.09	44.79	44.91	4,131	44.73
3/07/2025	45.52	45.52	45.16	45.48	15,356	45.30
3/06/2025	45.43	45.48	45.24	45.30	32,779	45.12
3/05/2025	45.39	45.59	45.27	45.56	7,247	45.38
3/04/2025	45.00	45.27	44.86	45.08	8,153	44.90
3/03/2025	45.39	45.53	45.09	45.20	12,875	45.02
2/28/2025	45.04	45.31	45.04	45.31	7,999	45.13
2/27/2025	45.41	45.50	45.23	45.23	5,455	45.05
2/26/2025	45.70	45.75	45.56	45.61	3,201	45.43
2/25/2025	45.52	45.61	45.48	45.53	4,683	45.35
2/24/2025	45.74	45.74	45.43	45.43	13,383	45.25
2/21/2025	45.85	45.85	45.57	45.57	4,353	45.39
2/20/2025	45.77	45.84	45.73	45.80	23,609	45.62
2/19/2025	45.69	45.77	45.69	45.75	3,618	45.57
2/18/2025	45.76	45.84	45.76	45.80	4,822	45.62
2/14/2025	45.80	45.83	45.71	45.71	6,706	45.53
2/13/2025	45.49	45.62	45.41	45.62	21,035	45.44
2/12/2025	45.17	45.32	45.10	45.25	5,900	45.07
2/11/2025	45.16	45.37	45.16	45.34	3,375	45.16
2/10/2025	45.34	45.37	45.32	45.34	10,413	45.16
2/07/2025	45.44	45.44	45.13	45.15	4,386	44.97
2/06/2025	45.52	45.52	45.36	45.38	5,167	45.20
2/05/2025	45.23	45.34	45.18	45.34	17,658	45.16
2/04/2025	44.94	45.17	44.94	45.15	3,836	44.97
2/03/2025	44.64	44.90	44.53	44.81	8,638	44.63
1/31/2025	45.28	45.35	45.01	45.02	15,296	44.85
1/30/2025	45.24	45.38	45.22	45.27	7,591	45.09
1/29/2025	45.06	45.07	44.89	44.98	14,543	44.81
1/28/2025	45.07	45.07	44.90	45.05	7,754	44.87
1/27/2025	44.92	44.98	44.86	44.95	17,853	44.77
1/24/2025	45.19	45.27	45.15	45.16	12,065	44.98
1/23/2025	44.94	45.10	44.94	45.10	5,587	44.92
1/22/2025	45.01	45.06	44.97	44.97	18,047	44.79
1/21/2025	45.00	45.02	44.86	45.00	8,086	44.82
1/17/2025	44.58	44.71	44.58	44.62	21,427	44.45
1/16/2025	44.41	44.48	44.37	44.41	16,400	44.24
1/15/2025	44.34	44.44	44.29	44.40	18,109	44.23
1/14/2025	43.92	43.95	43.78	43.89	7,741	43.72
1/13/2025	43.58	43.75	43.54	43.75	45,640	43.58
1/10/2025	43.85	43.96	43.69	43.79	25,680	43.62
1/08/2025	44.12	44.22	44.08	44.21	5,361	44.04
1/07/2025	44.53	44.62	44.22	44.26	16,820	44.09
1/06/2025	44.46	44.64	44.43	44.48	51,252	44.30
1/03/2025	44.31	44.39	44.23	44.38	16,136	44.21
1/02/2025	44.19	44.66	43.99	44.08	47,798	43.91