$34.87 +0.09 (%) SPDR SSgA GlAll Shs - NYSEARCA

Jul. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAL historical data

Date Open High Low Close Volume
7/2/201534.9834.9834.7134.8754,947
7/1/201534.9934.9934.6834.7819,313
6/30/201535.1835.1834.6134.6620,488
6/29/201535.3035.3034.8934.8927,795
6/26/201535.5135.5635.3735.3914,306
6/25/201535.6835.6835.4135.4210,679
6/24/201535.4335.7235.4335.5611,434
6/23/201535.5935.7135.5635.5614,972
6/22/201535.6635.7435.6035.6510,093
6/19/201535.3535.4735.3535.4229,501
6/18/201535.3235.5335.3035.449,100
6/17/201535.3235.3235.0835.206,218
6/16/201535.1335.3435.1335.3213,697
6/15/201535.2435.2535.1635.1840,219
6/12/201535.4735.4735.2835.3720,283
6/11/201535.3435.6135.3435.5614,993
6/10/201535.1535.4335.1435.3015,910
6/9/201535.2935.2935.0435.0721,278
6/8/201535.3535.3535.1935.1919,595
6/5/201535.5335.5335.2635.3012,411
6/4/201535.7335.7335.4235.5245,626
6/3/201535.7535.7635.6035.6019,553
6/2/201535.7535.8135.6235.7712,077
6/1/201535.6335.8635.6335.7516,697
5/29/201536.4636.4635.7635.8217,566
5/28/201536.1136.1135.8736.0077,773
5/27/201535.8236.0335.7735.989,772
5/26/201536.0336.0335.7435.8214,939
5/22/201535.8636.0335.8635.964,128
5/21/201536.0236.0735.9236.0710,478
5/20/201535.9736.0335.8535.9618,167
5/19/201536.0436.0435.8435.8627,806
5/18/201536.0536.0535.8435.9618,012
5/15/201535.9436.1435.9136.0313,897
5/14/201535.6835.8335.6835.8210,587
5/13/201535.5835.7935.4935.497,866
5/12/201535.6535.7435.4535.5521,807
5/11/201535.9535.9535.6035.605,528
5/8/201536.1236.1235.8335.8419,075
5/7/201535.4635.5035.3635.4421,281
5/6/201535.7135.7135.2635.3022,058
5/5/201536.2336.2335.4735.479,548
5/4/201535.6835.9635.6835.7914,326
5/1/201535.8335.8435.7135.7810,481
4/30/201535.8435.8435.6435.7328,159
4/29/201536.0236.0735.8435.9044,025
4/28/201536.3236.3236.1136.1421,808
4/27/201536.4036.4036.1936.2418,455
4/24/201536.0436.2336.0436.136,172
4/23/201535.9936.1535.9536.1525,509
4/22/201536.1836.1835.9336.028,055
4/21/201536.1036.1035.9736.0510,185
4/20/201536.0036.0535.9035.9828,689
4/17/201536.1036.1035.7835.9414,007
4/16/201536.5036.5035.9436.0528,208
4/15/201536.0336.1536.0036.0523,404
4/14/201536.0236.0535.9435.9483,096
4/13/201535.8435.9635.8135.8425,889
4/10/201535.9136.0135.9135.974,070
4/9/201536.1436.1435.8035.885,587
4/8/201535.9636.0535.8535.8922,471
4/7/201535.9536.0235.9035.9018,777
4/6/201535.9735.9935.8435.9822,863
4/2/201535.6435.8135.6435.7816,119
4/1/201535.6835.6835.4435.6414,485
3/31/201535.7135.9335.4835.5411,448
3/30/201535.8235.9735.7635.936,829
3/27/201535.5535.7035.5535.705,917
3/26/201535.5735.7035.5535.5720,096
3/25/201536.0136.1835.7835.805,615
3/24/201536.2736.2736.0936.1225,417
3/23/201536.1536.2135.9636.1818,942
3/20/201536.1036.1435.9336.0415,923
3/19/201535.8035.8035.6235.7028,260
3/18/201535.3935.9435.3235.9412,436
3/17/201535.5435.5435.3035.3743,221
3/16/201535.4635.5135.4235.508,518
3/13/201535.2535.2835.1035.1437,148
3/11/201535.0735.1134.9535.0814,294
3/10/201535.2435.2434.9635.0216,385
3/9/201535.1035.3535.1035.3411,834
3/6/201535.4935.4935.1635.2210,457
3/5/201535.7335.7635.6135.6556,887
3/4/201536.0536.0535.5135.7299,574
3/3/201535.9235.9235.6535.84126,343
3/2/201535.8535.9535.7635.8621,503
2/27/201535.9635.9635.8035.809,146
2/26/201535.9635.9635.7835.8212,374
2/25/201535.8735.9635.8235.8631,010
2/24/201535.8635.8735.6635.879,394
2/23/201535.9035.9035.6735.7123,905
2/20/201535.5835.7935.4835.7410,127
2/19/201535.5035.6535.5035.62189,712
2/18/201535.5835.6635.4635.6614,927
2/17/201535.6835.6835.4435.528,564
2/13/201535.4535.5535.4335.508,700
2/12/201535.3635.4835.3535.4614,038
2/11/201535.2035.2935.0835.1820,015
2/10/201535.1135.2635.1035.24125,324
2/9/201535.1535.1735.0835.1115,175
  • Showing 1-100 of 796 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!