SPDR S&P Global Natural Resources ETF (GNR)
NYSEARCA: GNR · Real-Time Price · USD
59.45
-0.08 (-0.13%)
Oct 24, 2025, 4:00 PM EDT - Market closed

GNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202559.5659.6359.3959.4559.45-0.13%326,011
Oct 23, 202559.4159.6559.2259.5359.531.57%81,378
Oct 22, 202557.8758.6757.8758.6158.610.95%186,036
Oct 21, 202558.5358.5357.9158.0658.06-2.16%106,752
Oct 20, 202559.0159.3958.9559.3459.341.04%181,938
Oct 17, 202559.1159.1158.3558.7358.73-0.88%363,072
Oct 16, 202559.4859.7558.9759.2559.25-176,401
Oct 15, 202559.2759.4558.7659.2559.250.89%1,467,335
Oct 14, 202557.9459.0157.9258.7358.73-0.31%107,291
Oct 13, 202558.5559.0158.4658.9158.912.17%146,145
Oct 10, 202558.7458.7457.5757.6657.66-2.22%155,956
Oct 9, 202559.9960.1258.7458.9758.97-1.09%291,589
Oct 8, 202559.6859.7459.4159.6259.620.40%77,143
Oct 7, 202559.7159.8659.2159.3859.38-0.54%176,413
Oct 6, 202559.5559.8859.5159.7059.700.18%133,125
Oct 3, 202559.3959.7759.3959.5959.590.57%144,010
Oct 2, 202559.2559.3958.6659.2559.250.03%177,180
Oct 1, 202559.2259.5959.1759.2359.230.03%133,862
Sep 30, 202558.9359.2258.8059.2159.21-0.19%167,153
Sep 29, 202559.6559.6559.1859.3259.32-0.03%115,607
Sep 26, 202558.9259.3558.9259.3459.340.83%154,556
Sep 25, 202558.8559.0558.6558.8558.85-0.07%184,311
Sep 24, 202559.0459.2758.8658.8958.89-0.07%145,331
Sep 23, 202558.9859.4458.8858.9358.930.46%167,243
Sep 22, 202558.4558.7758.2058.6658.660.55%159,714
Sep 19, 202558.1158.4458.0358.3458.340.31%110,641
Sep 18, 202558.3158.3157.8258.1658.16-0.75%390,034
Sep 17, 202558.6659.2258.2358.6058.60-0.59%92,719
Sep 16, 202558.7959.0358.6758.9558.950.51%137,013
Sep 15, 202558.5258.6558.2658.6558.650.39%80,283
Sep 12, 202558.7358.8658.3058.4258.42-0.56%111,276
Sep 11, 202558.1358.7658.1358.7558.750.70%103,377
Sep 10, 202557.9958.3557.9258.3458.340.76%161,329
Sep 9, 202558.2858.5257.8557.9057.90-0.29%100,732
Sep 8, 202558.0358.0957.5458.0758.070.36%225,077
Sep 5, 202557.7958.2157.5657.8657.860.49%113,269
Sep 4, 202557.4357.5957.2357.5857.58-0.10%207,808
Sep 3, 202558.0358.1357.4857.6457.64-0.60%136,371
Sep 2, 202557.6357.9957.5257.9957.99-0.14%200,207
Aug 29, 202557.8758.1357.8758.0758.070.22%120,917
Aug 28, 202557.8857.9457.5757.9457.940.43%164,447
Aug 27, 202557.3757.7557.3357.6957.69-0.09%95,356
Aug 26, 202557.6357.7657.4557.7457.74-0.03%160,041
Aug 25, 202557.6757.8757.6657.7657.760.05%164,493
Aug 22, 202556.5857.8056.5857.7357.732.16%133,326
Aug 21, 202555.9756.5155.9756.5156.510.78%190,770
Aug 20, 202555.8156.1055.8156.0756.070.63%124,415
Aug 19, 202555.8756.0155.6355.7255.72-0.02%432,271
Aug 18, 202555.8555.8755.5655.7355.73-0.75%98,961
Aug 15, 202556.2356.2455.9956.1556.150.41%118,344