SPDR S&P Global Natural Resources ETF (GNR)
NYSEARCA: GNR · Real-Time Price · USD
54.06
-0.04 (-0.07%)
Mar 27, 2025, 4:00 PM EST - Market closed
GNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 53.88 | 54.25 | 53.68 | 53.99 | 53.99 | -0.20% | 189,353 |
| Mar 26, 2025 | 54.26 | 54.47 | 53.89 | 54.10 | 54.10 | 0.11% | 100,908 |
| Mar 25, 2025 | 54.15 | 54.48 | 53.96 | 54.04 | 54.04 | 0.26% | 105,047 |
| Mar 24, 2025 | 53.80 | 54.05 | 53.63 | 53.90 | 53.90 | 0.69% | 270,322 |
| Mar 21, 2025 | 53.62 | 53.72 | 53.18 | 53.53 | 53.53 | -1.42% | 343,790 |
| Mar 20, 2025 | 53.98 | 54.43 | 53.95 | 54.30 | 54.30 | -0.33% | 99,100 |
| Mar 19, 2025 | 54.10 | 54.58 | 53.96 | 54.48 | 54.48 | 0.72% | 103,589 |
| Mar 18, 2025 | 54.39 | 54.39 | 53.82 | 54.09 | 54.09 | 0.19% | 206,437 |
| Mar 17, 2025 | 53.36 | 54.15 | 53.36 | 53.99 | 53.99 | 1.50% | 174,777 |
| Mar 14, 2025 | 52.76 | 53.28 | 52.59 | 53.19 | 53.19 | 1.99% | 263,536 |
| Mar 13, 2025 | 52.01 | 52.57 | 51.88 | 52.15 | 52.15 | -0.04% | 184,561 |
| Mar 12, 2025 | 52.30 | 52.47 | 51.91 | 52.17 | 52.17 | -0.11% | 159,426 |
| Mar 11, 2025 | 52.53 | 52.58 | 51.89 | 52.23 | 52.23 | 0.10% | 503,893 |
| Mar 10, 2025 | 52.42 | 52.69 | 51.73 | 52.18 | 52.18 | -1.45% | 136,055 |
| Mar 7, 2025 | 52.46 | 53.09 | 52.39 | 52.95 | 52.95 | 0.99% | 72,448 |
| Mar 6, 2025 | 52.06 | 52.72 | 52.06 | 52.43 | 52.43 | 0.33% | 194,614 |
| Mar 5, 2025 | 51.51 | 52.29 | 51.50 | 52.26 | 52.26 | 2.39% | 140,072 |
| Mar 4, 2025 | 51.09 | 51.73 | 50.49 | 51.04 | 51.04 | -0.80% | 241,160 |
| Mar 3, 2025 | 52.99 | 53.24 | 51.19 | 51.45 | 51.45 | -1.64% | 218,553 |
| Feb 28, 2025 | 52.01 | 52.32 | 51.75 | 52.31 | 52.31 | -0.17% | 355,883 |
| Feb 27, 2025 | 52.73 | 52.89 | 52.30 | 52.40 | 52.40 | -0.78% | 170,763 |
| Feb 26, 2025 | 52.95 | 53.13 | 52.63 | 52.81 | 52.81 | -0.26% | 295,584 |
| Feb 25, 2025 | 53.22 | 53.29 | 52.53 | 52.95 | 52.95 | -0.40% | 193,020 |
| Feb 24, 2025 | 53.44 | 53.44 | 53.09 | 53.16 | 53.16 | -0.24% | 195,030 |
| Feb 21, 2025 | 54.23 | 54.23 | 53.24 | 53.29 | 53.29 | -1.91% | 74,195 |
| Feb 20, 2025 | 54.05 | 54.36 | 54.03 | 54.33 | 54.33 | 0.89% | 85,105 |
| Feb 19, 2025 | 53.75 | 53.91 | 53.56 | 53.85 | 53.85 | -0.48% | 315,491 |
| Feb 18, 2025 | 53.87 | 54.15 | 53.65 | 54.11 | 54.11 | 0.88% | 120,910 |
| Feb 14, 2025 | 54.15 | 54.37 | 53.64 | 53.64 | 53.64 | 0.06% | 80,975 |
| Feb 13, 2025 | 53.11 | 53.68 | 52.89 | 53.61 | 53.61 | 1.50% | 111,805 |
| Feb 12, 2025 | 52.77 | 53.17 | 52.72 | 52.82 | 52.82 | -0.56% | 259,257 |
| Feb 11, 2025 | 53.01 | 53.28 | 52.88 | 53.12 | 53.12 | -0.17% | 90,739 |
| Feb 10, 2025 | 53.05 | 53.29 | 53.01 | 53.21 | 53.21 | 1.22% | 132,592 |
| Feb 7, 2025 | 53.08 | 53.18 | 52.56 | 52.57 | 52.57 | -0.72% | 327,053 |
| Feb 6, 2025 | 53.19 | 53.30 | 52.68 | 52.95 | 52.95 | 0.17% | 138,173 |
| Feb 5, 2025 | 52.67 | 53.02 | 52.63 | 52.86 | 52.86 | 0.30% | 194,143 |
| Feb 4, 2025 | 52.20 | 52.85 | 52.13 | 52.70 | 52.70 | 1.54% | 253,641 |
| Feb 3, 2025 | 51.58 | 52.22 | 51.35 | 51.90 | 51.90 | -0.56% | 133,011 |
| Jan 31, 2025 | 52.92 | 52.94 | 52.10 | 52.19 | 52.19 | -1.29% | 136,758 |
| Jan 30, 2025 | 52.69 | 53.12 | 52.66 | 52.87 | 52.87 | 1.07% | 116,345 |
| Jan 29, 2025 | 52.15 | 52.53 | 52.15 | 52.31 | 52.31 | -0.04% | 82,010 |
| Jan 28, 2025 | 52.59 | 52.62 | 52.08 | 52.33 | 52.33 | -0.65% | 191,595 |
| Jan 27, 2025 | 52.56 | 52.79 | 52.42 | 52.67 | 52.67 | -0.38% | 328,699 |
| Jan 24, 2025 | 53.25 | 53.33 | 52.81 | 52.87 | 52.87 | 0.06% | 142,747 |
| Jan 23, 2025 | 52.53 | 52.89 | 52.42 | 52.84 | 52.84 | 0.63% | 161,352 |
| Jan 22, 2025 | 53.03 | 53.04 | 52.51 | 52.51 | 52.51 | -0.98% | 151,424 |
| Jan 21, 2025 | 52.89 | 53.16 | 52.80 | 53.03 | 53.03 | 0.66% | 180,530 |
| Jan 17, 2025 | 52.51 | 52.89 | 52.35 | 52.68 | 52.68 | 0.90% | 120,970 |
| Jan 16, 2025 | 52.24 | 52.32 | 52.05 | 52.21 | 52.21 | -0.10% | 415,806 |
| Jan 15, 2025 | 52.33 | 52.41 | 51.92 | 52.26 | 52.26 | 1.02% | 92,637 |