SPDR® S&P Global Infrastructure ETF (GII) Historical Stock Data
70.20 ↑0.03 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GII is down 0.00% a day on average. There have been 13 days where SPDR® S&P Global Infrastructure ETF closed green and 17 days where GII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 70.11 | 70.20 | ↑$0.09 (0.13%) | 70.11 | 70.28 | 11.02K |
| 2025-12-23 | 69.61 | 70.17 | ↑$0.56 (0.80%) | 69.61 | 70.17 | 19.72K |
| 2025-12-22 | 69.22 | 69.45 | ↑$0.23 (0.33%) | 69.03 | 69.57 | 83.90K |
| 2025-12-19 | 69.18 | 69.15 | ↓$0.03 (-0.04%) | 69.15 | 69.60 | 29.42K |
| 2025-12-18 | 69.24 | 69.22 | ↓$0.02 (-0.03%) | 69.14 | 69.55 | 44.85K |
| 2025-12-17 | 70.29 | 70.35 | ↑$0.06 (0.09%) | 70.17 | 70.42 | 16.12K |
| 2025-12-16 | 70.76 | 70.40 | ↓$0.36 (-0.51%) | 70.15 | 70.81 | 26.89K |
| 2025-12-15 | 70.99 | 70.93 | ↓$0.06 (-0.08%) | 70.67 | 70.99 | 18.86K |
| 2025-12-12 | 70.97 | 70.64 | ↓$0.33 (-0.46%) | 70.52 | 71.15 | 8.90K |
| 2025-12-11 | 70.35 | 70.89 | ↑$0.54 (0.77%) | 70.35 | 70.91 | 16.88K |
| 2025-12-10 | 70.18 | 70.17 | ↓$0.01 (-0.01%) | 69.87 | 70.33 | 152.39K |
| 2025-12-09 | 70.30 | 70.18 | ↓$0.12 (-0.17%) | 70.18 | 70.68 | 54.89K |
| 2025-12-08 | 70.60 | 70.33 | ↓$0.27 (-0.38%) | 70.22 | 70.60 | 18.16K |
| 2025-12-05 | 71.06 | 70.63 | ↓$0.43 (-0.61%) | 70.57 | 71.06 | 32.81K |
| 2025-12-04 | 70.92 | 71.09 | ↑$0.17 (0.24%) | 70.88 | 71.20 | 13.90K |
| 2025-12-03 | 71.19 | 71.09 | ↓$0.10 (-0.14%) | 70.96 | 71.19 | 15.22K |
| 2025-12-02 | 71.38 | 71.04 | ↓$0.34 (-0.48%) | 70.85 | 71.38 | 18.67K |
| 2025-12-01 | 71.52 | 71.18 | ↓$0.34 (-0.48%) | 71.18 | 71.55 | 15.46K |
| 2025-11-28 | 71.33 | 71.82 | ↑$0.48 (0.68%) | 71.28 | 71.82 | 13.13K |
| 2025-11-26 | 70.73 | 71.40 | ↑$0.67 (0.95%) | 70.73 | 71.48 | 117.61K |
| 2025-11-25 | 70.42 | 70.67 | ↑$0.25 (0.36%) | 70.27 | 70.69 | 13.30K |
| 2025-11-24 | 70.09 | 70.39 | ↑$0.30 (0.42%) | 69.88 | 70.46 | 13.20K |
| 2025-11-21 | 69.68 | 69.72 | ↑$0.04 (0.05%) | 69.52 | 69.92 | 19.34K |
| 2025-11-20 | 70.23 | 69.38 | ↓$0.85 (-1.21%) | 69.38 | 70.45 | 37.74K |
| 2025-11-19 | 70.04 | 69.88 | ↓$0.16 (-0.23%) | 69.64 | 70.04 | 79.38K |
| 2025-11-18 | 70.16 | 70.10 | ↓$0.06 (-0.09%) | 70.10 | 70.48 | 11.57K |
| 2025-11-17 | 70.46 | 70.39 | ↓$0.07 (-0.10%) | 70.26 | 70.83 | 13.11K |
| 2025-11-14 | 70.19 | 70.72 | ↑$0.53 (0.75%) | 70.19 | 70.90 | 18.66K |
| 2025-11-13 | 71.05 | 70.39 | ↓$0.66 (-0.94%) | 70.39 | 71.05 | 19.01K |
| 2025-11-12 | 70.89 | 71.10 | ↑$0.21 (0.30%) | 70.89 | 71.10 | 59.60K |
Create an account or log in to view more rows.
$GII over a thousand shares in now
$GII keep it going
$GII The United States stock market is going to crash.
$GII Holding.
$GII If options never existed
what do you think this stock would be trading at?
$GII almost go time
$GII BUY BUY BUY
$GII gonna come down hard today
$GII do what the markets tells you to do not the other way around
$GII wow
looking like it’s going to be a monster day!