State Street Global Allocation ETF (GAL)

Last Price49.45

Change-0.28 (-0.56%)

NYSE · Last Trade: Jan 1st, 5:50 AM EST

Historical Prices For State Street Global Allocation ETF (GAL)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	49.75	49.75	49.45	49.45	20,481	49.45
12/30/2025	49.82	49.83	49.73	49.73	24,887	49.73
12/29/2025	49.77	49.77	49.66	49.74	10,755	49.74
12/26/2025	50.67	50.69	50.60	50.65	6,265	49.82
12/24/2025	50.54	50.62	50.54	50.61	9,917	49.78
12/23/2025	50.40	50.52	50.39	50.50	4,301	49.67
12/22/2025	50.28	50.36	50.24	50.36	17,048	49.54
12/19/2025	50.14	50.20	50.10	50.11	9,500	49.29
12/18/2025	49.89	50.08	49.87	49.91	8,557	49.09
12/17/2025	49.87	50.00	49.62	49.66	22,932	48.85
12/16/2025	50.01	50.01	49.79	49.94	50,586	49.12
12/15/2025	50.41	50.41	49.98	50.07	10,735	49.25
12/12/2025	50.35	50.35	49.92	50.05	7,346	49.23
12/11/2025	50.25	50.41	50.24	50.40	21,821	49.58
12/10/2025	49.80	50.30	49.80	50.26	7,279	49.43
12/09/2025	49.97	49.99	49.85	49.85	48,717	49.03
12/08/2025	49.81	50.15	49.81	49.96	25,561	49.14
12/05/2025	50.05	50.20	50.05	50.05	4,497	49.23
12/04/2025	50.01	50.06	49.95	50.04	11,339	49.22
12/03/2025	49.87	50.04	49.87	50.01	15,963	49.19
12/02/2025	49.92	49.92	49.77	49.86	7,723	49.04
12/01/2025	49.82	49.86	49.77	49.77	3,176	48.96
11/28/2025	49.95	49.97	49.95	49.97	864	49.15
11/26/2025	49.67	49.88	49.62	49.86	14,062	49.04
11/25/2025	49.21	49.52	49.17	49.51	7,685	48.70
11/24/2025	48.92	49.18	48.87	49.18	4,403	48.38
11/21/2025	48.56	48.95	48.49	48.78	12,216	47.98
11/20/2025	49.28	49.32	48.37	48.42	18,177	47.63
11/19/2025	48.99	48.99	48.80	48.87	9,704	48.07
11/18/2025	48.78	49.03	48.74	48.89	3,491	48.09
11/17/2025	49.82	49.82	49.03	49.09	7,806	48.28
11/14/2025	49.17	49.55	49.17	49.45	6,455	48.64
11/13/2025	49.85	49.89	49.47	49.47	11,264	48.66
11/12/2025	49.94	50.06	49.94	50.03	12,689	49.21
11/11/2025	49.82	50.00	49.82	49.92	5,570	49.10
11/10/2025	49.71	49.88	49.61	49.84	30,547	49.03
11/07/2025	49.02	49.33	48.99	49.33	9,104	48.52
11/06/2025	49.49	49.49	49.25	49.28	14,427	48.47
11/05/2025	49.27	49.63	49.27	49.55	16,615	48.74
11/04/2025	49.29	49.59	49.29	49.34	6,807	48.54
11/03/2025	49.70	49.80	49.65	49.76	10,081	48.95
10/31/2025	49.73	49.79	49.67	49.76	3,766	48.95
10/30/2025	49.86	49.90	49.72	49.72	13,263	48.91
10/29/2025	50.19	50.24	49.88	49.97	9,409	49.16
10/28/2025	50.18	50.23	50.08	50.13	9,068	49.31
10/27/2025	50.01	50.13	50.01	50.13	15,941	49.31
10/24/2025	49.84	49.88	49.79	49.83	11,992	49.01
10/23/2025	49.54	49.64	49.47	49.62	10,977	48.81
10/22/2025	49.57	49.57	49.24	49.39	11,613	48.59
10/21/2025	49.46	49.57	49.46	49.52	20,852	48.71
10/20/2025	49.34	49.64	49.34	49.61	4,724	48.80
10/17/2025	49.12	49.24	49.03	49.20	17,390	48.39
10/16/2025	49.33	49.33	49.06	49.14	1,695	48.34
10/15/2025	49.34	49.37	48.96	49.18	24,569	48.38
10/14/2025	48.56	49.12	48.56	48.98	4,907	48.17
10/13/2025	48.92	48.99	48.82	48.97	18,801	48.17
10/10/2025	49.20	49.29	48.39	48.39	93,077	47.60
10/09/2025	49.46	49.52	49.20	49.28	16,526	48.48
10/08/2025	49.33	49.49	49.33	49.46	15,802	48.65
10/07/2025	49.41	49.42	49.29	49.31	4,075	48.50
10/06/2025	49.53	49.56	49.52	49.52	4,239	48.71
10/03/2025	49.53	49.53	49.38	49.42	4,192	48.61
10/02/2025	49.32	49.32	49.18	49.31	16,929	48.50
10/01/2025	49.11	49.32	49.11	49.29	12,205	48.48