State Street Global Allocation ETF (GAL)

Last Price52.04

Change-0.11 (-0.21%)

NYSE · Last Trade: Nov 4th, 12:41 AM EST

Quote News Press Releases Chart Historical

Historical Prices For State Street Global Allocation ETF (GAL)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	52.12	52.21	52.04	52.04	18,632	52.04
11/02/2026	52.29	52.54	52.15	52.15	9,570	52.15
10/30/2026	52.35	52.35	52.19	52.19	3,690	52.19
10/29/2026	52.68	52.68	52.57	52.67	247,865	52.67
10/28/2026	52.62	52.75	52.61	52.72	22,446	52.72
10/27/2026	52.60	52.65	52.47	52.58	6,769	52.58
10/26/2026	52.37	52.50	52.37	52.41	7,503	52.41
10/23/2026	52.29	52.39	52.21	52.29	6,460	52.29
10/22/2026	52.33	52.43	52.33	52.43	13,020	52.43
10/21/2026	52.66	52.72	52.56	52.69	6,433	52.69
10/20/2026	52.33	52.70	52.33	52.59	27,747	52.59
10/19/2026	52.66	52.66	52.37	52.37	10,485	52.37
10/16/2026	52.69	52.69	52.37	52.43	3,894	52.43
10/15/2026	52.38	52.65	52.38	52.63	14,149	52.63
10/14/2026	52.50	52.53	52.35	52.42	15,569	52.42
10/13/2026	52.84	52.86	52.73	52.83	27,884	52.83
10/12/2026	52.80	52.80	52.73	52.76	1,980	52.76
10/09/2026	52.75	52.86	52.75	52.81	10,186	52.81
10/08/2026	52.71	52.71	52.47	52.56	18,536	52.56
10/07/2026	53.02	53.02	52.59	52.76	38,738	52.76
10/06/2026	53.10	53.10	52.97	53.02	11,747	53.02
10/05/2026	52.77	52.91	52.73	52.87	18,435	52.87
10/02/2026	52.87	52.87	52.60	52.65	17,411	52.65
10/01/2026	52.32	52.44	52.15	52.43	11,974	52.43
9/30/2026	52.66	52.68	52.42	52.42	7,260	52.42
9/29/2026	52.87	52.87	52.40	52.55	16,974	52.55
9/28/2026	52.63	52.76	52.55	52.63	17,901	52.63
9/25/2026	52.98	53.05	52.79	53.03	18,293	53.03
9/24/2026	53.05	53.22	53.01	53.09	6,166	52.81
9/23/2026	53.73	53.73	53.20	53.23	7,010	52.95
9/22/2026	53.90	53.90	53.72	53.85	22,907	53.56
9/21/2026	53.47	53.79	53.47	53.75	4,124	53.46
9/18/2026	53.21	53.29	53.16	53.27	7,603	52.98
9/17/2026	53.27	53.44	53.27	53.41	20,259	53.13
9/16/2026	53.29	53.35	52.88	53.01	15,846	52.73
9/15/2026	53.16	53.16	53.05	53.13	12,633	52.85
9/14/2026	53.17	53.40	53.12	53.25	6,381	52.97
9/11/2026	53.49	53.65	53.49	53.54	10,866	53.25
9/10/2026	53.53	53.53	53.27	53.29	8,206	53.01
9/09/2026	53.81	53.84	53.69	53.72	9,645	53.43
9/08/2026	53.88	54.02	53.88	53.92	18,182	53.63
9/04/2026	54.06	54.06	54.01	54.05	2,519	53.76
9/03/2026	53.59	54.07	53.59	54.05	16,364	53.76
9/02/2026	53.46	53.69	53.46	53.69	14,594	53.40
9/01/2026	53.64	53.67	53.48	53.51	8,074	53.23
8/31/2026	53.73	53.83	53.72	53.81	16,093	53.52
8/28/2026	54.24	54.24	53.85	53.88	3,051	53.59
8/27/2026	53.94	54.10	53.94	54.05	4,349	53.77
8/26/2026	53.79	54.00	53.79	53.93	7,264	53.65
8/25/2026	53.88	53.98	53.88	53.98	12,057	53.70
8/24/2026	53.69	53.73	53.65	53.70	14,636	53.42
8/21/2026	53.78	53.88	53.78	53.81	11,534	53.52
8/20/2026	53.54	53.79	53.54	53.66	16,196	53.37
8/19/2026	53.78	53.94	53.78	53.81	10,579	53.52
8/18/2026	53.81	53.81	53.58	53.60	35,942	53.31
8/17/2026	53.92	54.03	53.90	53.91	12,753	53.63
8/14/2026	54.09	54.09	53.92	53.95	7,825	53.67
8/13/2026	54.05	54.08	53.99	54.01	5,192	53.72
8/12/2026	54.41	54.41	53.83	53.84	18,731	53.55
8/11/2026	53.82	53.82	53.65	53.69	14,749	53.40
8/10/2026	53.42	53.80	53.42	53.70	14,091	53.41
8/07/2026	53.87	53.87	53.75	53.79	4,126	53.51
8/06/2026	53.63	53.63	53.47	53.49	6,153	53.21
8/05/2026	53.80	53.80	53.58	53.62	3,701	53.34
8/04/2026	53.10	53.65	53.10	53.59	7,295	53.30