Get the Stockscreener App
74.66
0.63%
-0.4193
State Street Spdr S P Global Infrastructure Etf Stock (GII) Price History
The historical daily chart and data for State Street Spdr S P Global Infrastructure Etf stock (GII), show that the latest closing stock price as of August 17, 2026, is $74.66.
- State Street Spdr S P Global Infrastructure Etf all-time high stock price is $78.95, occurred on February 27, 2026.
- The lowest State Street Spdr S P Global Infrastructure Etf stock price recorded was $32.27 on March 23, 2020. Since then, State Street Spdr S P Global Infrastructure Etf's stock price has risen over 131.35% to $74.66 now.
- The 52-week high stock price for GII is $78.95, representing a 5.75% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for GII is $67.58, indicating a -9.49% decrease from the current share price, occurred on September 02, 2025.
- The closing price of State Street Spdr S P Global Infrastructure Etf (GII) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $75.00 | $74.51 | $0.49 | 9,274.0 | -0.52% |
| Aug 14, 2026 | $75.14 | $74.86 | $0.28 | 20,019.0 | +0.05% |
| Aug 13, 2026 | $75.27 | $74.98 | $0.29 | 17,594.0 | -0.17% |
| Aug 12, 2026 | $75.45 | $75.06 | $0.39 | 16,061.0 | +0.05% |
| Aug 11, 2026 | $75.27 | $74.97 | $0.30 | 85,503.0 | +0.24% |
| Aug 10, 2026 | $75.06 | $74.72 | $0.34 | 22,254.0 | -0.30% |
| Aug 07, 2026 | $75.45 | $75.00 | $0.4485 | 45,219.0 | -0.19% |
| Aug 06, 2026 | $75.69 | $75.06 | $0.63 | 22,531.0 | +0.12% |
| Aug 05, 2026 | $76.07 | $75.18 | $0.89 | 39,326.0 | -0.72% |
| Aug 04, 2026 | $75.99 | $75.28 | $0.71 | 46,059.0 | -0.10% |
| Aug 03, 2026 | $76.27 | $75.60 | $0.67 | 73,649.0 | -0.30% |
| Jul 31, 2026 | $76.27 | $75.72 | $0.555 | 46,148.0 | -0.38% |
| Jul 30, 2026 | $76.36 | $75.85 | $0.51 | 19,303.0 | +1.01% |
| Jul 29, 2026 | $76.15 | $75.51 | $0.6426 | 25,614.0 | -0.58% |
| Jul 28, 2026 | $76.60 | $75.98 | $0.6199 | 33,475.0 | -0.11% |
| Jul 27, 2026 | $76.83 | $76.12 | $0.71 | 17,972.0 | -0.91% |
| Jul 24, 2026 | $77.04 | $76.72 | $0.32 | 87,223.0 | +0.16% |
| Jul 23, 2026 | $76.70 | $76.32 | $0.38 | 14,153.0 | -0.23% |
| Jul 22, 2026 | $76.88 | $76.43 | $0.45 | 17,924.0 | +1.29% |
| Jul 21, 2026 | $76.16 | $75.62 | $0.54 | 63,743.0 | -0.07% |
| Jul 20, 2026 | $76.66 | $75.89 | $0.77 | 102,661.0 | -0.38% |
State Street 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 State Street 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 State Street Spdr S P Global Infrastructure Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Global Infrastructure Etf Stock (GII) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $76.27 | $74.51 | $1.76 | 397,489.0 | -1.81% |
| Jul, 2026 | $77.04 | $74.83 | $2.21 | 1,149,092.0 | +0.48% |
| Jun, 2026 | $77.05 | $73.64 | $3.41 | 929,202.0 | +0.03% |
| May, 2026 | $78.00 | $74.86 | $3.14 | 1,334,382.0 | -2.77% |
| Apr, 2026 | $78.95 | $75.40 | $3.55 | 2,653,715.0 | +2.41% |
| Mar, 2026 | $78.61 | $74.00 | $4.61 | 1,353,803.0 | -3.47% |
| Feb, 2026 | $78.95 | $72.55 | $6.41 | 997,157.0 | +7.52% |
| Jan, 2026 | $74.05 | $69.54 | $4.51 | 726,159.0 | +4.97% |
State Street Spdr S P Global Infrastructure Etf Stock (GII) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $71.55 | $69.01 | $2.54 | 806,648.0 | -2.32% |
| 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% |
State Street 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% |
0.40%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):