Skip to main content
State Street SPDR S&P Global Infrastructure ETF (GII)
NYSEARCA: GII · Real-Time Price · USD
76.63
+0.23 (0.30%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202676.4976.8976.3476.6376.630.30%26,087
Apr 27, 202676.9577.1276.4076.4076.40-0.49%49,383
Apr 24, 202676.3576.8476.3076.7876.780.54%50,651
Apr 23, 202676.2276.6875.9676.3776.370.58%295,541
Apr 22, 202676.2476.5175.8975.9375.930.38%83,506
Apr 21, 202676.6176.6475.5775.6475.64-1.06%206,399
Apr 20, 202676.7676.8476.4076.4576.45-0.42%94,274
Apr 17, 202676.8076.8276.3976.7776.770.17%105,970
Apr 16, 202676.7476.9076.1176.6476.64-0.27%203,105
Apr 15, 202676.9576.9576.6676.8576.85-0.45%198,385
Apr 14, 202677.2877.2876.6677.2077.20-0.03%449,285
Apr 13, 202677.6277.6277.1077.2277.22-1.04%407,066
Apr 10, 202678.2478.4777.9878.0378.03-0.55%183,130
Apr 9, 202677.9278.9577.9278.4678.460.55%35,657
Apr 8, 202677.7478.1977.2778.0378.031.32%26,697
Apr 7, 202676.5977.0776.4977.0177.010.20%31,996
Apr 6, 202676.9877.0376.6876.8676.86-0.16%23,440
Apr 2, 202676.2276.9876.2176.9876.980.89%15,539
Apr 1, 202676.4876.5576.1276.3076.300.37%64,781
Mar 31, 202675.8876.1975.3976.0276.020.69%26,098
Mar 30, 202675.9376.1275.3175.5075.500.09%29,234
Mar 27, 202675.2276.0175.2275.4375.430.09%28,674
Mar 26, 202675.5775.8375.3675.3675.36-0.78%105,508
Mar 25, 202676.0276.3675.9075.9575.950.70%62,945
Mar 24, 202674.5575.7474.5575.4275.420.68%58,300
Mar 23, 202674.7775.4174.6574.9174.911.13%98,160
Mar 20, 202676.0376.1374.0074.0774.07-2.60%33,690
Mar 19, 202675.2976.3475.2576.0576.050.40%30,780
Mar 18, 202676.3276.3275.7575.7575.75-1.25%31,492
Mar 17, 202677.2677.2676.6376.7176.710.45%29,517
Mar 16, 202676.3376.4575.9976.3776.370.93%38,345
Mar 13, 202675.9676.4575.5375.6775.670.08%75,634
Mar 12, 202675.6476.3175.6175.6175.61-0.34%161,322
Mar 11, 202675.9776.1475.6675.8775.87-0.25%182,159
Mar 10, 202676.2276.7275.9376.0676.06-0.42%29,040
Mar 9, 202675.7576.4775.1476.3876.380.18%110,571
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