Get the Stockscreener App
70.64
0.35%
-0.2497
Spdr S P Global Infrastructure Etf Stock (GII) Price History
The historical daily chart and data for Spdr S P Global Infrastructure Etf stock (GII), show that the latest closing stock price as of December 12, 2025, is $70.64.
- Spdr S P Global Infrastructure Etf all-time high stock price is $71.82, occurred on November 28, 2025.
- The lowest Spdr S P Global Infrastructure Etf stock price recorded was $32.27 on March 23, 2020. Since then, Spdr S P Global Infrastructure Etf's stock price has risen over 118.90% to $70.64 now.
- The 52-week high stock price for GII is $71.82, representing a 1.67% increase from the current share price, occurred on November 28, 2025.
- The 52-week low stock price for GII is $56.62, indicating a -19.86% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Spdr S P Global Infrastructure Etf (GII) stock in the beginning of 2024 was $54.52. The stock closed the year at $52.42, a loss of over -3.85% for the year.
The table below shows more information about GII historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $71.15 | $70.52 | $0.6285 | 9,493.0 | -0.35% |
| Dec 11, 2025 | $70.91 | $70.35 | $0.56 | 16,881.0 | +1.03% |
| Dec 10, 2025 | $70.33 | $69.87 | $0.46 | 152,680.0 | -0.01% |
| Dec 09, 2025 | $70.68 | $70.18 | $0.50 | 55,763.0 | -0.21% |
| Dec 08, 2025 | $70.60 | $70.22 | $0.3818 | 18,158.0 | -0.42% |
| Dec 05, 2025 | $71.06 | $70.57 | $0.49 | 32,808.0 | -0.65% |
| Dec 04, 2025 | $71.20 | $70.88 | $0.3215 | 13,904.0 | +0.00% |
| Dec 03, 2025 | $71.19 | $70.96 | $0.23 | 15,224.0 | +0.07% |
| Dec 02, 2025 | $71.46 | $70.85 | $0.6085 | 18,689.0 | -0.20% |
| Dec 01, 2025 | $71.55 | $71.18 | $0.37 | 15,457.0 | -0.88% |
| Nov 28, 2025 | $71.82 | $71.25 | $0.5698 | 13,127.0 | +0.58% |
| Nov 26, 2025 | $71.48 | $70.73 | $0.75 | 117,606.0 | +1.03% |
| Nov 25, 2025 | $70.69 | $70.27 | $0.42 | 13,301.0 | +0.41% |
| Nov 24, 2025 | $70.46 | $69.88 | $0.58 | 13,202.0 | +0.96% |
| Nov 21, 2025 | $69.92 | $69.52 | $0.40 | 19,371.0 | +0.49% |
| Nov 20, 2025 | $70.51 | $69.38 | $1.13 | 37,785.0 | -0.71% |
| Nov 19, 2025 | $70.04 | $69.64 | $0.3957 | 79,699.0 | -0.31% |
| Nov 18, 2025 | $70.48 | $70.10 | $0.38 | 11,577.0 | -0.41% |
| Nov 17, 2025 | $70.83 | $70.23 | $0.6008 | 13,154.0 | -0.46% |
| Nov 14, 2025 | $70.90 | $70.17 | $0.73 | 18,688.0 | +0.47% |
Spdr S P Global Infrastructure Etf Stock (GII) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Global Infrastructure Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Global Infrastructure Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Global Infrastructure Etf Stock (GII) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $71.55 | $69.87 | $1.68 | 358,550.0 | -1.63% |
| Nov, 2025 | $71.82 | $69.03 | $2.79 | 590,338.0 | +3.45% |
| Oct, 2025 | $71.15 | $69.21 | $1.94 | 475,207.0 | -0.24% |
| Sep, 2025 | $69.78 | $67.58 | $2.20 | 626,861.0 | +1.52% |
| Aug, 2025 | $70.01 | $67.10 | $2.91 | 354,397.0 | +1.96% |
| Jul, 2025 | $67.67 | $65.98 | $1.69 | 690,226.0 | -0.15% |
| Jun, 2025 | $67.35 | $65.65 | $1.70 | 626,457.0 | +0.36% |
| May, 2025 | $67.26 | $63.95 | $3.31 | 924,681.0 | +4.55% |
| Apr, 2025 | $64.29 | $56.62 | $7.68 | 913,306.0 | +3.50% |
| Mar, 2025 | $62.13 | $59.26 | $2.87 | 378,002.0 | +2.45% |
| Feb, 2025 | $61.91 | $59.46 | $2.44 | 552,628.0 | +0.46% |
| Jan, 2025 | $62.27 | $58.57 | $3.70 | 574,771.0 | +1.81% |
Spdr S P Global Infrastructure Etf Stock (GII) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $63.35 | $57.59 | $5.76 | 1,102,652.0 | -6.40% |
| Nov, 2024 | $63.35 | $60.25 | $3.10 | 984,869.0 | +3.35% |
| Oct, 2024 | $62.94 | $60.94 | $2.00 | 1,262,719.0 | -0.75% |
| Sep, 2024 | $62.09 | $59.07 | $3.02 | 418,214.0 | +3.44% |
| Aug, 2024 | $59.64 | $55.25 | $4.39 | 520,286.0 | +4.59% |
| Jul, 2024 | $57.22 | $54.43 | $2.79 | 1,129,246.0 | +4.34% |
| Jun, 2024 | $56.60 | $54.08 | $2.52 | 1,111,795.0 | -4.62% |
| May, 2024 | $57.64 | $53.62 | $4.02 | 251,641.0 | +6.72% |
| Apr, 2024 | $54.49 | $51.30 | $3.19 | 492,679.0 | -0.85% |
| Mar, 2024 | $54.15 | $51.46 | $2.69 | 375,352.0 | +4.20% |
| Feb, 2024 | $52.13 | $49.80 | $2.33 | 400,775.0 | +0.77% |
| Jan, 2024 | $53.76 | $50.98 | $2.78 | 430,875.0 | -3.59% |
Spdr S P Global Infrastructure Etf Stock (GII) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $54.88 | $52.24 | $2.64 | 634,693.0 | +1.89% |
| Nov, 2023 | $52.56 | $48.14 | $4.42 | 1,122,014.0 | +9.35% |
| Oct, 2023 | $49.07 | $46.07 | $3.00 | 800,255.0 | -2.54% |
| Sep, 2023 | $52.39 | $49.13 | $3.26 | 840,740.0 | -4.94% |
| Aug, 2023 | $54.08 | $51.00 | $3.08 | 884,257.0 | -4.78% |
| Jul, 2023 | $54.73 | $52.56 | $2.17 | 337,038.0 | +1.97% |
| Jun, 2023 | $54.37 | $51.94 | $2.43 | 576,958.0 | +1.23% |
| May, 2023 | $56.13 | $52.42 | $3.71 | 477,506.0 | -5.65% |
| Apr, 2023 | $56.06 | $54.40 | $1.66 | 888,615.0 | +2.59% |
| Mar, 2023 | $54.47 | $51.73 | $2.74 | 600,712.0 | +2.75% |
| Feb, 2023 | $55.78 | $52.91 | $2.87 | 524,106.0 | -3.67% |
| Jan, 2023 | $55.77 | $52.02 | $3.75 | 1,128,888.0 | +4.98% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):