SPDR S&P Global Natural Resources ETF (GNR)
NYSEARCA: GNR · Real-Time Price · USD
58.60
-0.35 (-0.59%)
Sep 17, 2025, 4:00 PM EDT - Market closed
GNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 58.66 | 59.22 | 58.23 | 58.60 | 58.60 | -0.59% | 92,719 |
| Sep 16, 2025 | 58.79 | 59.03 | 58.67 | 58.95 | 58.95 | 0.51% | 137,013 |
| Sep 15, 2025 | 58.52 | 58.65 | 58.26 | 58.65 | 58.65 | 0.39% | 80,283 |
| Sep 12, 2025 | 58.73 | 58.86 | 58.30 | 58.42 | 58.42 | -0.56% | 111,276 |
| Sep 11, 2025 | 58.13 | 58.76 | 58.13 | 58.75 | 58.75 | 0.70% | 103,377 |
| Sep 10, 2025 | 57.99 | 58.35 | 57.92 | 58.34 | 58.34 | 0.76% | 161,329 |
| Sep 9, 2025 | 58.28 | 58.52 | 57.85 | 57.90 | 57.90 | -0.29% | 100,732 |
| Sep 8, 2025 | 58.03 | 58.09 | 57.54 | 58.07 | 58.07 | 0.36% | 225,077 |
| Sep 5, 2025 | 57.79 | 58.21 | 57.56 | 57.86 | 57.86 | 0.49% | 113,269 |
| Sep 4, 2025 | 57.43 | 57.59 | 57.23 | 57.58 | 57.58 | -0.10% | 207,808 |
| Sep 3, 2025 | 58.03 | 58.13 | 57.48 | 57.64 | 57.64 | -0.60% | 136,371 |
| Sep 2, 2025 | 57.63 | 57.99 | 57.52 | 57.99 | 57.99 | -0.14% | 200,207 |
| Aug 29, 2025 | 57.87 | 58.13 | 57.87 | 58.07 | 58.07 | 0.22% | 120,917 |
| Aug 28, 2025 | 57.88 | 57.94 | 57.57 | 57.94 | 57.94 | 0.43% | 164,447 |
| Aug 27, 2025 | 57.37 | 57.75 | 57.33 | 57.69 | 57.69 | -0.09% | 95,356 |
| Aug 26, 2025 | 57.63 | 57.76 | 57.45 | 57.74 | 57.74 | -0.03% | 160,041 |
| Aug 25, 2025 | 57.67 | 57.87 | 57.66 | 57.76 | 57.76 | 0.05% | 164,493 |
| Aug 22, 2025 | 56.58 | 57.80 | 56.58 | 57.73 | 57.73 | 2.16% | 133,326 |
| Aug 21, 2025 | 55.97 | 56.51 | 55.97 | 56.51 | 56.51 | 0.78% | 190,770 |
| Aug 20, 2025 | 55.81 | 56.10 | 55.81 | 56.07 | 56.07 | 0.63% | 124,415 |
| Aug 19, 2025 | 55.87 | 56.01 | 55.63 | 55.72 | 55.72 | -0.02% | 432,271 |
| Aug 18, 2025 | 55.85 | 55.87 | 55.56 | 55.73 | 55.73 | -0.75% | 98,961 |
| Aug 15, 2025 | 56.23 | 56.24 | 55.99 | 56.15 | 56.15 | 0.41% | 118,344 |
| Aug 14, 2025 | 55.84 | 55.94 | 55.52 | 55.92 | 55.92 | -0.96% | 163,600 |
| Aug 13, 2025 | 56.07 | 56.46 | 56.00 | 56.46 | 56.46 | 0.95% | 159,742 |
| Aug 12, 2025 | 55.63 | 56.07 | 55.61 | 55.93 | 55.93 | 0.85% | 150,663 |
| Aug 11, 2025 | 55.66 | 55.69 | 55.18 | 55.46 | 55.46 | -0.48% | 3,005,563 |
| Aug 8, 2025 | 55.72 | 55.90 | 55.56 | 55.73 | 55.73 | 0.54% | 94,195 |
| Aug 7, 2025 | 55.50 | 55.71 | 55.15 | 55.43 | 55.43 | 0.58% | 120,609 |
| Aug 6, 2025 | 55.52 | 55.62 | 55.04 | 55.11 | 55.11 | -0.04% | 157,611 |
| Aug 5, 2025 | 54.64 | 55.20 | 54.64 | 55.13 | 55.13 | 0.79% | 203,769 |
| Aug 4, 2025 | 54.51 | 54.70 | 54.44 | 54.70 | 54.70 | 0.87% | 127,384 |
| Aug 1, 2025 | 54.52 | 54.52 | 53.92 | 54.23 | 54.23 | -0.53% | 121,812 |
| Jul 31, 2025 | 54.43 | 54.86 | 54.22 | 54.52 | 54.52 | -1.00% | 572,109 |
| Jul 30, 2025 | 55.82 | 55.82 | 54.77 | 55.07 | 55.07 | -2.08% | 408,067 |
| Jul 29, 2025 | 56.19 | 56.27 | 55.88 | 56.24 | 56.24 | 0.05% | 113,483 |
| Jul 28, 2025 | 56.44 | 56.44 | 55.98 | 56.21 | 56.21 | -0.81% | 144,049 |
| Jul 25, 2025 | 56.43 | 56.70 | 56.25 | 56.67 | 56.67 | 0.32% | 176,076 |
| Jul 24, 2025 | 56.66 | 56.89 | 56.38 | 56.49 | 56.49 | -0.96% | 496,952 |
| Jul 23, 2025 | 56.69 | 57.15 | 56.69 | 57.04 | 57.04 | 1.05% | 176,106 |
| Jul 22, 2025 | 55.78 | 56.50 | 55.67 | 56.45 | 56.45 | 1.77% | 5,470,835 |
| Jul 21, 2025 | 55.37 | 55.82 | 55.36 | 55.47 | 55.47 | 0.98% | 197,666 |
| Jul 18, 2025 | 55.46 | 55.46 | 54.88 | 54.93 | 54.93 | -0.31% | 67,303 |
| Jul 17, 2025 | 54.75 | 55.18 | 54.67 | 55.10 | 55.10 | -0.16% | 2,368,732 |
| Jul 16, 2025 | 55.25 | 55.27 | 54.74 | 55.19 | 55.19 | 0.13% | 79,836 |
| Jul 15, 2025 | 56.01 | 56.01 | 55.03 | 55.12 | 55.12 | -1.48% | 68,285 |
| Jul 14, 2025 | 56.37 | 56.37 | 55.86 | 55.95 | 55.95 | -0.89% | 77,342 |
| Jul 11, 2025 | 56.14 | 56.57 | 56.04 | 56.45 | 56.45 | - | 53,334 |
| Jul 10, 2025 | 56.10 | 56.54 | 56.03 | 56.45 | 56.45 | 0.86% | 101,882 |
| Jul 9, 2025 | 56.00 | 56.01 | 55.72 | 55.97 | 55.97 | 0.21% | 75,724 |