SPDR SSgA Global Allocation ETF (GAL)

Historical Prices For SPDR SSgA Global Allocation ETF (GAL)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	49.32	49.32	49.18	49.31	16,929	49.31
10/01/2025	49.11	49.32	49.11	49.29	12,205	49.29
9/30/2025	49.00	49.12	48.92	49.12	5,828	49.12
9/29/2025	49.11	49.11	48.92	49.00	16,039	49.00
9/26/2025	48.80	48.89	48.74	48.87	13,046	48.87
9/25/2025	48.76	48.76	48.55	48.69	15,007	48.69
9/24/2025	49.04	49.05	48.87	48.91	10,842	48.91
9/23/2025	49.51	49.52	49.27	49.35	8,221	49.07
9/22/2025	49.34	49.44	49.25	49.44	21,423	49.16
9/19/2025	49.39	49.39	49.21	49.29	7,477	49.01
9/18/2025	49.16	49.34	49.16	49.29	27,855	49.01
9/17/2025	49.27	49.27	49.12	49.16	3,702	48.88
9/16/2025	49.31	49.31	49.15	49.24	17,489	48.95
9/15/2025	49.09	49.20	49.09	49.20	8,928	48.91
9/12/2025	49.01	49.08	48.95	49.02	19,672	48.74
9/11/2025	48.75	49.10	48.75	49.09	3,765	48.81
9/10/2025	48.85	48.85	48.70	48.74	10,429	48.46
9/09/2025	48.59	49.00	48.59	49.00	48,592	48.72
9/08/2025	48.56	48.65	48.56	48.65	8,007	48.37
9/05/2025	48.68	48.68	48.39	48.48	16,605	48.20
9/04/2025	48.23	48.35	48.16	48.35	32,850	48.07
9/03/2025	48.12	48.17	48.05	48.15	19,401	47.87
9/02/2025	47.83	48.06	47.78	48.04	23,553	47.76
8/29/2025	48.26	48.27	48.20	48.23	4,633	47.95
8/28/2025	48.40	48.42	48.28	48.42	19,751	48.14
8/27/2025	48.19	48.28	48.19	48.27	25,308	47.99
8/26/2025	48.15	48.24	48.12	48.24	6,670	47.96
8/25/2025	48.38	48.38	48.18	48.18	5,278	47.91
8/22/2025	47.96	48.42	47.96	48.36	11,185	48.09
8/21/2025	47.67	47.79	47.67	47.73	18,140	47.46
8/20/2025	47.84	47.88	47.69	47.84	5,293	47.57
8/19/2025	47.95	48.05	47.81	47.81	47,788	47.54
8/18/2025	47.99	48.00	47.96	48.00	2,654	47.73
8/15/2025	48.03	48.03	47.94	47.96	6,108	47.68
8/14/2025	47.91	47.99	47.85	47.99	6,695	47.71
8/13/2025	48.12	48.14	48.03	48.13	3,397	47.85
8/12/2025	47.63	47.90	47.63	47.90	3,205	47.62
8/11/2025	47.57	47.59	47.47	47.47	6,266	47.20
8/08/2025	47.53	47.59	47.52	47.55	5,442	47.28
8/07/2025	47.63	47.63	47.37	47.43	5,933	47.16
8/06/2025	47.37	47.41	47.37	47.40	1,222	47.13
8/05/2025	47.26	47.29	47.12	47.23	7,524	46.96
8/04/2025	47.17	47.25	47.12	47.25	4,718	46.98
8/01/2025	46.73	46.90	46.73	46.86	7,691	46.59
7/31/2025	47.16	47.24	47.00	47.00	17,471	46.73
7/30/2025	47.35	47.37	47.15	47.17	4,977	46.90
7/29/2025	47.41	47.42	47.34	47.41	7,271	47.13
7/28/2025	47.41	47.42	47.33	47.37	3,516	47.10
7/25/2025	47.40	47.55	47.40	47.55	7,445	47.28
7/24/2025	47.59	47.59	47.52	47.53	8,454	47.26
7/23/2025	47.66	47.66	47.50	47.64	4,187	47.37
7/22/2025	47.17	47.42	47.17	47.41	9,276	47.14
7/21/2025	47.13	47.37	47.13	47.24	11,995	46.97
7/18/2025	47.15	47.22	47.05	47.08	7,647	46.81
7/17/2025	46.83	47.12	46.83	47.11	7,859	46.84
7/16/2025	46.84	46.95	46.80	46.94	5,189	46.67
7/15/2025	47.01	47.02	46.79	46.79	9,983	46.52
7/14/2025	46.93	47.04	46.90	47.01	13,094	46.74
7/11/2025	47.07	47.07	46.94	46.95	16,893	46.68
7/10/2025	46.99	47.20	46.99	47.16	8,075	46.89
7/09/2025	46.92	47.11	46.92	47.11	5,010	46.84
7/08/2025	46.92	46.96	46.88	46.93	6,394	46.66
7/07/2025	46.96	47.04	46.85	46.88	21,840	46.62
7/03/2025	47.22	47.25	47.20	47.22	3,428	46.95