Skip to main content
State Street SPDR S&P Global Infrastructure ETF (GII)
NYSEARCA: GII · Real-Time Price · USD
76.24
-0.12 (-0.16%)
At close: Mar 6, 2026, 4:00 PM EST
76.17
-0.07 (-0.09%)
After-hours: Mar 6, 2026, 8:00 PM EST

GII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202675.9676.4875.6276.2476.24-0.16%49,775
Mar 5, 202676.8277.0176.0676.3676.36-1.48%32,020
Mar 4, 202677.1977.5476.6777.5177.510.83%27,905
Mar 3, 202676.9977.1875.7876.8776.87-1.94%46,341
Mar 2, 202678.0378.6177.9978.3978.39-0.46%66,315
Feb 27, 202678.5778.9578.5778.7578.750.19%24,572
Feb 26, 202678.4878.9078.3478.6078.600.27%25,151
Feb 25, 202678.2378.4877.6778.3978.390.28%18,010
Feb 24, 202678.0278.3177.5978.1778.170.21%26,886
Feb 23, 202677.9578.5177.6678.0178.010.32%150,709
Feb 20, 202677.1777.7977.1477.7777.770.86%26,219
Feb 19, 202676.7977.2476.7977.1077.100.04%26,541
Feb 18, 202677.9077.9377.0277.0777.07-1.20%42,041
Feb 17, 202677.9678.1677.5378.0178.010.46%30,165
Feb 13, 202676.6877.7376.6877.6577.651.53%44,053
Feb 12, 202676.6477.1476.4876.4876.48-0.04%36,297
Feb 11, 202676.3676.7476.0476.5176.510.95%163,211
Feb 10, 202675.5776.0075.4075.7975.790.38%126,039
Feb 9, 202674.9275.5374.8275.5075.501.02%55,787
Feb 6, 202674.5174.9274.3974.7474.741.25%39,499
Feb 5, 202673.5173.9573.4073.8273.820.34%37,913
Feb 4, 202674.2874.2873.4973.5773.57-0.23%31,987
Feb 3, 202672.7173.7672.7173.7473.741.41%55,083
Feb 2, 202673.2573.5472.5572.7272.72-0.72%29,096
Jan 30, 202673.5773.7372.6373.2473.24-0.56%27,353
Jan 29, 202673.6074.0573.2173.6573.650.85%49,939
Jan 28, 202672.8073.2072.8073.0373.03-0.18%25,053
Jan 27, 202672.3073.2472.2473.1673.161.50%154,720
Jan 26, 202672.0472.3671.9472.0872.080.68%26,477
Jan 23, 202671.3071.5971.1071.5971.590.13%29,635
Jan 22, 202671.4671.7071.1471.5071.500.53%27,217
Jan 21, 202670.8671.2070.6471.1271.120.77%30,086
Jan 20, 202670.5170.9970.5170.5870.58-0.24%29,882
Jan 16, 202670.2670.7570.2670.7570.750.73%12,710
Jan 15, 202670.2470.6170.2170.2470.24-0.10%16,161
Jan 14, 202670.0170.4170.0170.3170.310.50%21,034
Jan 13, 202670.0070.0669.6869.9669.96-0.57%26,313
Jan 12, 202670.2770.4470.1570.3670.360.10%13,264
Jan 9, 202670.3470.5770.1670.2970.290.17%64,300
Jan 8, 202669.9170.2369.8870.1770.170.57%27,167
Jan 7, 202670.3870.3869.6469.7769.77-0.54%25,574
Jan 6, 202670.4770.6269.8970.1570.15-0.09%37,821
Jan 5, 202670.5470.5469.5470.2170.21-0.26%36,404
Jan 2, 202670.1070.4669.9370.3970.390.89%47,927
Dec 31, 202570.1170.1369.7769.7769.77-0.54%27,255
Dec 30, 202570.1770.2670.0370.1570.15-0.04%41,389
Dec 29, 202570.0370.3270.0370.1870.18-0.13%31,545
Dec 26, 202570.2170.3470.0570.2770.270.10%31,687
Dec 24, 202570.1170.2870.1170.2070.200.04%11,018
Dec 23, 202569.6170.1869.6170.1770.171.04%20,638
Dec 22, 202569.2269.5769.0169.4569.450.43%140,688
Dec 19, 202569.1869.6169.1069.1569.15-0.10%29,567
Dec 18, 202569.2469.5569.1469.2269.22-1.61%44,934
Dec 17, 202570.2970.4270.1570.3569.11-0.07%16,675
Dec 16, 202570.7670.9170.1570.4069.16-0.75%27,206
Dec 15, 202570.9970.9970.6770.9369.680.41%18,859
Dec 12, 202570.9771.1570.5270.6469.40-0.35%9,493
Dec 11, 202570.3570.9170.3570.8969.651.03%16,881
Dec 10, 202570.1870.3369.8770.1768.94-0.01%152,680
Dec 9, 202570.3070.6870.1870.1868.95-0.21%55,763
Dec 8, 202570.6070.6070.2270.3369.09-0.42%18,158
Dec 5, 202571.0671.0670.5770.6369.39-0.65%32,808
Dec 4, 202570.9271.2070.8871.0969.84-13,904
Dec 3, 202571.1971.1970.9671.0969.840.07%15,224
Dec 2, 202571.3871.4670.8571.0469.79-0.20%18,689
Dec 1, 202571.5271.5571.1871.1869.93-0.88%15,461
Nov 28, 202571.3371.8271.2571.8270.550.58%13,127
Nov 26, 202570.7371.4870.7371.4070.151.03%117,606
Nov 25, 202570.4270.6970.2770.6769.430.41%13,301
Nov 24, 202570.0970.4669.8870.3969.150.96%13,202
Nov 21, 202569.6869.9269.5269.7268.490.49%17,971
Nov 20, 202570.2370.5169.3869.3868.16-0.71%37,785
Nov 19, 202570.0470.0469.6469.8868.65-0.31%79,699
Nov 18, 202570.1670.4870.1070.1068.87-0.41%11,577
Nov 17, 202570.4670.8370.2370.3969.16-0.46%13,154
Nov 14, 202570.1970.9070.1770.7269.480.47%18,688
Nov 13, 202571.0571.0570.3970.3969.15-1.01%19,010
Nov 12, 202570.8971.1170.8971.1069.850.19%59,813
Nov 11, 202570.9171.0470.7870.9669.720.69%12,524
Nov 10, 202570.4070.5870.0370.4869.240.50%13,239
Nov 7, 202569.4270.1369.4270.1368.900.73%18,101
Nov 6, 202569.5569.7569.5569.6268.40-0.34%13,081
Nov 5, 202569.4070.0069.4069.8668.630.88%21,799
Nov 4, 202569.2769.5769.1769.2568.03-0.61%43,543
Nov 3, 202569.5969.7169.0369.6868.450.37%51,724
Oct 31, 202569.4769.6069.2169.4268.20-0.46%17,779
Oct 30, 202569.7770.0269.6369.7468.51-0.11%12,468
Oct 29, 202570.1770.2869.6369.8268.59-0.87%15,777
Oct 28, 202570.8170.8170.2670.4369.19-0.39%11,280
Oct 27, 202570.5870.7170.3570.7169.470.38%18,434
Oct 24, 202570.5370.5370.3770.4469.200.21%14,856
Oct 23, 202570.5670.6370.2470.2969.06-0.01%16,269
Oct 22, 202570.1770.3269.7970.3069.060.53%12,907
Oct 21, 202570.5170.5169.8069.9368.70-1.08%18,169
Oct 20, 202570.8170.8970.6170.6969.450.06%16,262
Oct 17, 202570.6470.7070.2670.6569.410.31%28,348
Oct 16, 202571.0771.1570.4370.4369.19-0.56%39,080
Oct 15, 202570.9670.9670.4170.8369.580.72%9,184
Oct 14, 202569.8070.4369.8070.3269.090.50%9,891
Oct 13, 202569.8370.1569.8169.9768.740.72%12,562