SPDR® SSgA Global Allocation ETF

GAL
🏛️ usa →
48.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 41.47 41.56 41.43 41.44 0.0M
2023-12-28 41.61 41.64 41.53 41.54 0.0M
2023-12-27 41.40 41.61 41.40 41.61 0.0M
2023-12-26 41.29 41.45 41.29 41.41 0.0M
2023-12-22 41.26 41.34 41.21 41.28 0.0M
2023-12-21 41.01 41.24 41.01 41.24 0.0M
2023-12-20 41.22 41.26 40.85 40.86 0.0M
2023-12-19 41.10 41.16 41.10 41.16 0.0M
2023-12-18 40.94 41.07 40.94 41.01 0.0M
2023-12-15 41.12 41.12 40.91 40.94 0.0M
2023-12-14 40.95 41.19 40.95 41.10 0.0M
2023-12-13 40.06 40.78 40.06 40.72 0.0M
2023-12-12 40.00 40.20 40.00 40.20 0.0M
2023-12-11 40.05 40.16 40.00 40.15 0.0M
2023-12-08 39.84 40.09 39.84 40.06 0.0M
2023-12-07 39.85 40.08 39.85 40.01 0.0M
2023-12-06 39.97 40.07 39.81 39.81 0.0M
2023-12-05 39.81 39.91 39.81 39.83 0.0M
2023-12-04 39.91 39.99 39.84 39.98 0.0M
2023-12-01 39.47 40.18 39.47 40.12 0.0M
2023-11-30 39.73 39.81 39.73 39.81 0.0M
2023-11-29 39.85 39.97 39.81 39.81 0.0M
2023-11-28 39.65 39.87 39.62 39.78 0.1M
2023-11-27 39.64 39.71 39.60 39.65 0.0M
2023-11-24 39.70 39.71 39.66 39.68 0.0M
2023-11-22 39.68 39.68 39.59 39.63 0.0M
2023-11-21 39.62 39.64 39.54 39.54 0.0M
2023-11-20 39.50 39.72 39.50 39.65 0.0M
2023-11-17 39.33 39.52 39.33 39.46 0.0M
2023-11-16 39.20 39.33 39.15 39.22 0.0M
2023-11-15 39.34 39.45 39.30 39.31 0.0M
2023-11-14 39.16 39.36 39.16 39.32 0.1M
2023-11-13 38.29 38.57 38.29 38.32 0.0M
2023-11-10 38.26 38.51 38.24 38.49 0.0M
2023-11-09 38.44 38.52 38.18 38.18 0.0M
2023-11-08 38.52 38.52 38.34 38.41 0.0M
2023-11-07 38.34 38.52 38.34 38.47 0.0M
2023-11-06 38.55 38.65 38.50 38.52 0.0M
2023-11-03 38.46 38.69 38.46 38.65 0.0M
2023-11-02 38.11 38.20 38.02 38.19 0.0M
2023-11-01 37.42 37.68 37.42 37.64 0.1M
2023-10-31 37.35 37.44 37.29 37.43 0.0M
2023-10-30 37.34 37.39 37.22 37.32 0.0M
2023-10-27 37.21 37.24 37.04 37.08 0.0M
2023-10-26 37.20 37.28 37.08 37.16 0.0M
2023-10-25 37.40 37.42 37.27 37.27 0.0M
2023-10-24 37.51 37.60 37.45 37.58 0.1M
2023-10-23 37.32 37.62 37.32 37.42 0.0M
2023-10-20 37.69 37.69 37.48 37.48 0.0M
2023-10-19 37.90 38.01 37.69 37.72 0.0M
2023-10-18 38.05 38.07 37.90 37.94 0.0M
2023-10-17 38.17 38.39 38.17 38.32 0.0M
2023-10-16 38.27 38.36 38.19 38.32 0.0M
2023-10-13 38.30 38.30 38.09 38.11 0.0M
2023-10-12 38.48 38.48 38.14 38.19 0.0M
2023-10-11 38.51 38.52 38.37 38.47 0.0M
2023-10-10 38.24 38.48 38.24 38.38 0.0M
2023-10-09 37.79 38.15 37.79 38.11 0.0M
2023-10-06 37.57 38.02 37.49 37.98 0.0M
2023-10-05 37.59 37.73 37.54 37.69 0.0M
2023-10-04 37.52 37.68 37.49 37.62 0.0M
2023-10-03 37.74 37.74 37.49 37.53 0.0M
2023-10-02 38.08 38.08 37.86 37.90 0.0M
2023-09-29 38.47 38.51 38.17 38.21 0.0M
2023-09-28 38.11 38.32 38.06 38.32 0.0M
2023-09-27 38.20 38.20 38.03 38.06 0.0M
2023-09-26 38.36 38.36 38.07 38.14 0.0M
2023-09-25 38.43 38.50 38.38 38.49 0.0M
2023-09-22 38.68 38.71 38.50 38.55 0.0M
2023-09-21 38.66 38.74 38.52 38.52 0.0M
2023-09-20 39.28 39.34 38.98 39.00 0.0M
2023-09-19 39.15 39.21 39.08 39.14 0.0M
2023-09-18 39.57 39.68 39.56 39.59 0.0M
2023-09-15 39.76 39.82 39.62 39.62 0.0M
2023-09-14 39.86 39.88 39.74 39.86 0.0M
2023-09-13 39.65 39.67 39.55 39.57 0.0M
2023-09-12 39.59 39.71 39.59 39.64 0.0M
2023-09-11 39.70 39.80 39.67 39.80 0.0M
2023-09-08 39.58 39.59 39.49 39.52 0.0M
2023-09-07 39.55 39.55 39.48 39.52 0.0M
2023-09-06 39.77 39.78 39.53 39.62 0.0M
2023-09-05 39.92 39.92 39.77 39.79 0.0M
2023-09-01 40.34 40.34 40.01 40.09 0.0M
2023-08-31 40.18 40.18 40.04 40.08 0.0M
2023-08-30 40.12 40.17 40.06 40.15 0.0M
2023-08-29 39.56 40.09 39.56 40.07 0.0M
2023-08-28 39.52 39.66 39.52 39.66 0.0M
2023-08-25 39.31 39.45 39.14 39.44 0.0M
2023-08-24 39.64 39.66 39.33 39.36 0.1M
2023-08-23 39.46 39.66 39.46 39.66 0.0M
2023-08-22 39.38 39.38 39.23 39.23 0.0M
2023-08-21 39.29 39.31 39.13 39.29 0.0M
2023-08-18 39.06 39.26 39.06 39.20 0.0M
2023-08-17 39.58 39.58 39.18 39.18 0.0M
2023-08-16 39.65 39.68 39.39 39.40 0.0M
2023-08-15 39.82 39.82 39.55 39.65 0.0M
2023-08-14 39.81 40.00 39.79 39.98 0.0M
2023-08-11 39.97 40.11 39.97 40.00 0.0M
2023-08-10 40.31 40.53 40.06 40.14 0.0M
2023-08-09 40.22 40.31 40.10 40.14 0.0M
2023-08-08 40.19 40.27 40.00 40.27 0.0M
2023-08-07 40.29 40.44 40.24 40.44 0.0M
2023-08-04 40.40 40.51 40.20 40.20 0.0M
2023-08-03 40.08 40.23 40.08 40.16 0.0M
2023-08-02 40.44 40.44 40.22 40.26 0.0M
2023-08-01 40.86 40.86 40.70 40.76 0.0M
2023-07-31 41.05 41.10 40.97 41.02 0.0M
2023-07-28 40.85 41.03 40.85 40.97 0.0M
2023-07-27 41.02 41.02 40.64 40.65 0.0M
2023-07-26 40.80 40.87 40.77 40.87 0.0M
2023-07-25 40.77 40.87 40.77 40.87 0.0M
2023-07-24 40.63 40.82 40.63 40.77 0.0M
2023-07-21 40.75 40.76 40.66 40.69 0.0M
2023-07-20 40.81 40.81 40.68 40.68 0.0M
2023-07-19 40.90 40.94 40.90 40.92 0.0M
2023-07-18 40.64 40.91 40.64 40.91 0.0M
2023-07-17 40.61 40.73 40.59 40.70 0.0M
2023-07-14 40.89 40.89 40.62 40.62 0.0M
2023-07-13 40.68 40.83 40.64 40.78 0.0M
2023-07-12 40.37 40.44 40.35 40.40 0.0M
2023-07-11 39.82 39.93 39.79 39.93 0.0M
2023-07-10 39.57 39.70 39.54 39.67 0.0M
2023-07-07 39.48 39.76 39.46 39.56 0.0M
2023-07-06 39.42 39.45 39.28 39.41 0.0M
2023-07-05 39.95 39.95 39.82 39.82 0.0M
2023-07-03 40.06 40.06 40.00 40.03 0.0M
2023-06-30 39.93 40.02 39.88 40.00 0.0M
2023-06-29 39.57 39.63 39.56 39.59 0.0M
2023-06-28 39.56 39.67 39.56 39.62 0.0M
2023-06-27 39.50 39.70 39.50 39.70 0.0M
2023-06-26 39.45 39.50 39.39 39.39 0.0M
2023-06-23 39.49 39.49 39.38 39.43 0.0M
2023-06-22 39.68 39.74 39.63 39.66 0.0M
2023-06-21 39.68 39.85 39.66 39.74 0.0M
2023-06-20 39.92 39.92 39.79 39.84 0.0M
2023-06-16 40.59 40.59 40.47 40.47 0.0M
2023-06-15 40.24 40.56 40.24 40.56 0.0M
2023-06-14 40.23 40.34 40.06 40.16 0.0M
2023-06-13 40.10 40.14 40.10 40.14 0.0M
2023-06-12 39.85 39.96 39.82 39.96 0.0M
2023-06-09 39.79 39.89 39.75 39.78 0.0M
2023-06-08 39.70 39.81 39.69 39.81 0.0M
2023-06-07 39.79 39.80 39.53 39.59 0.0M
2023-06-06 39.54 39.70 39.49 39.69 0.0M
2023-06-05 39.54 39.60 39.45 39.51 0.0M
2023-06-02 39.52 39.62 39.46 39.61 0.0M
2023-06-01 39.02 39.31 38.94 39.24 0.0M
2023-05-31 38.80 38.89 38.71 38.84 0.0M
2023-05-30 39.08 39.12 38.99 39.04 0.0M
2023-05-26 38.97 39.09 38.97 39.09 0.0M
2023-05-25 38.96 38.96 38.76 38.79 0.0M
2023-05-24 39.08 39.08 38.82 38.85 0.0M
2023-05-23 39.34 39.34 39.15 39.16 0.0M
2023-05-22 39.49 39.55 39.44 39.46 0.0M
2023-05-19 39.46 39.48 39.38 39.40 0.0M
2023-05-18 39.21 39.38 39.20 39.38 0.0M
2023-05-17 39.24 39.38 39.18 39.38 0.0M
2023-05-16 39.24 39.24 39.14 39.14 0.0M
2023-05-15 39.35 39.47 39.35 39.44 0.0M
2023-05-12 39.37 39.37 39.18 39.25 0.0M
2023-05-11 39.35 39.43 39.32 39.43 0.0M
2023-05-10 39.63 39.63 39.37 39.49 0.0M
2023-05-09 39.32 39.45 39.32 39.41 0.0M
2023-05-08 39.59 39.61 39.54 39.54 0.0M
2023-05-05 39.28 39.61 39.28 39.58 0.0M
2023-05-04 39.21 39.26 39.13 39.20 0.0M
2023-05-03 39.35 39.57 39.31 39.31 0.0M
2023-05-02 39.38 39.38 39.09 39.26 0.0M
2023-05-01 39.57 39.60 39.41 39.43 0.0M
2023-04-28 39.40 39.57 39.31 39.57 0.0M
2023-04-27 39.19 39.39 39.19 39.39 0.0M
2023-04-26 39.22 39.22 39.01 39.07 0.0M
2023-04-25 39.32 39.32 39.16 39.16 0.0M
2023-04-24 39.38 39.53 39.38 39.50 0.0M
2023-04-21 39.49 39.49 39.37 39.42 0.0M
2023-04-20 39.45 39.50 39.36 39.40 0.0M
2023-04-19 39.39 39.50 39.37 39.42 0.0M
2023-04-18 39.53 39.57 39.48 39.55 0.0M
2023-04-17 39.37 39.46 39.29 39.46 0.0M
2023-04-14 39.65 39.74 39.36 39.48 0.0M
2023-04-13 39.45 39.69 39.45 39.60 0.0M
2023-04-12 39.54 39.54 39.28 39.28 0.0M
2023-04-11 39.27 39.32 39.21 39.24 0.0M
2023-04-10 38.94 39.16 38.92 39.16 0.0M
2023-04-06 39.09 39.24 39.09 39.16 0.0M
2023-04-05 39.16 39.16 39.04 39.12 0.0M
2023-04-04 39.36 39.36 39.16 39.18 0.0M
2023-04-03 39.16 39.32 39.16 39.30 0.0M
2023-03-31 38.98 39.09 38.95 39.09 0.0M
2023-03-30 38.82 38.85 38.76 38.81 0.0M
2023-03-29 38.50 38.57 38.45 38.54 0.0M
2023-03-28 38.16 38.31 38.16 38.30 0.0M
2023-03-27 38.16 38.25 38.12 38.17 0.0M
2023-03-24 38.01 38.16 37.90 38.12 0.0M
2023-03-23 38.22 38.51 38.11 38.14 0.0M
2023-03-22 38.17 38.36 38.05 38.05 0.0M
2023-03-21 38.11 38.24 38.08 38.20 0.0M
2023-03-20 37.81 38.10 37.81 38.02 0.0M
2023-03-17 37.64 37.79 37.63 37.74 0.0M
2023-03-16 37.56 37.95 37.56 37.94 0.0M
2023-03-15 37.59 37.61 37.38 37.57 0.0M
2023-03-14 38.12 38.25 37.95 38.12 0.0M
2023-03-13 37.75 38.17 37.75 38.00 0.0M
2023-03-10 38.19 38.34 37.97 37.97 0.0M
2023-03-09 38.62 38.62 38.17 38.23 0.0M
2023-03-08 38.52 38.54 38.35 38.47 0.0M
2023-03-07 38.79 38.79 38.36 38.40 0.0M
2023-03-06 38.90 39.02 38.85 38.86 0.0M
2023-03-03 38.68 38.98 38.68 38.93 0.0M
2023-03-02 38.18 38.55 38.18 38.53 0.0M
2023-03-01 38.52 38.55 38.40 38.48 0.0M
2023-02-28 38.48 38.50 38.36 38.40 0.0M
2023-02-27 38.46 38.57 38.42 38.51 0.0M
2023-02-24 38.35 38.35 38.14 38.22 0.0M
2023-02-23 38.64 38.74 38.44 38.70 0.0M
2023-02-22 38.66 38.66 38.43 38.44 0.0M
2023-02-21 38.78 38.90 38.59 38.59 0.0M
2023-02-17 38.88 39.13 38.84 39.10 0.0M
2023-02-16 39.11 39.25 39.00 39.04 0.0M
2023-02-15 39.17 39.28 39.12 39.27 0.0M
2023-02-14 39.48 39.64 39.22 39.41 0.0M
2023-02-13 39.02 39.47 39.02 39.39 0.0M
2023-02-10 39.20 39.24 39.12 39.20 0.0M
2023-02-09 39.83 39.83 39.35 39.35 0.0M
2023-02-08 39.49 39.55 39.35 39.40 0.0M
2023-02-07 39.21 39.62 39.21 39.55 0.0M
2023-02-06 39.41 39.41 39.24 39.29 0.0M
2023-02-03 39.78 39.91 39.59 39.60 0.0M
2023-02-02 40.13 40.21 39.94 40.07 0.0M
2023-02-01 39.65 40.18 39.62 39.99 0.0M
2023-01-31 39.48 39.70 39.40 39.67 0.0M
2023-01-30 39.56 39.66 39.37 39.37 0.0M
2023-01-27 39.59 39.77 39.59 39.68 0.0M
2023-01-26 39.63 39.73 39.53 39.73 0.0M
2023-01-25 39.40 39.68 39.38 39.62 0.0M
2023-01-24 39.44 39.58 39.44 39.52 0.0M
2023-01-23 39.38 39.52 39.35 39.47 0.1M
2023-01-20 39.18 39.33 39.15 39.33 0.0M
2023-01-19 39.11 39.18 39.00 39.13 0.0M
2023-01-18 39.68 39.68 39.11 39.11 0.0M
2023-01-17 39.36 39.41 39.22 39.24 0.0M
2023-01-13 39.12 39.23 38.98 39.05 0.0M
2023-01-12 39.10 39.18 38.78 39.15 0.0M
2023-01-11 38.61 38.80 38.61 38.80 0.0M
2023-01-10 38.47 38.49 38.35 38.49 0.0M
2023-01-09 38.49 38.76 38.42 38.42 0.2M
2023-01-06 37.77 38.37 37.72 38.35 0.0M
2023-01-05 37.70 37.74 37.54 37.60 0.0M
2023-01-04 37.88 37.97 37.79 37.85 0.0M
2023-01-03 37.79 37.84 37.46 37.52 0.1M