SPDR S&P Global Natural Resources ETF (GNR)
NYSEARCA: GNR · Real-Time Price · USD
55.31
-0.16 (-0.29%)
Oct 31, 2024, 4:00 PM EDT - Market closed

GNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202455.5455.6555.1555.3155.31-0.29%124,874
Oct 30, 202455.5355.9455.3555.4755.47-0.45%158,626
Oct 29, 202456.1456.2455.6155.7255.72-0.91%135,123
Oct 28, 202455.8256.3155.8256.2356.230.25%61,300
Oct 25, 202456.2256.5456.0756.0956.090.29%551,400
Oct 24, 202456.5056.5055.5355.9355.93-0.78%85,800
Oct 23, 202456.3056.5455.9056.3756.37-0.42%66,700
Oct 22, 202456.4756.7556.2956.6156.610.14%287,500
Oct 21, 202456.9757.0756.3556.5356.53-0.35%106,111
Oct 18, 202456.7156.8656.4356.7356.730.21%106,714
Oct 17, 202456.5956.6556.3956.6156.610.19%70,833
Oct 16, 202456.5556.7856.4856.5056.50-60,523
Oct 15, 202456.6356.7856.4456.5056.50-1.88%3,040,541
Oct 14, 202457.2457.6457.1257.5857.58-0.36%37,100
Oct 11, 202457.4857.8957.4857.7957.790.61%337,500
Oct 10, 202457.1657.4456.9057.4457.440.49%82,000
Oct 9, 202456.7557.2656.6757.1657.160.18%261,900
Oct 8, 202457.5057.5056.7857.0657.06-2.21%104,900
Oct 7, 202458.3658.5558.1858.3558.35-78,309
Oct 4, 202458.3858.5558.1558.3558.350.45%104,227
Oct 3, 202458.0358.0957.6158.0958.09-0.53%95,007
Oct 2, 202458.4458.8658.1658.4058.400.38%102,113
Oct 1, 202457.6158.3357.4858.1858.180.88%177,428
Sep 30, 202457.8257.8757.3457.6757.67-0.33%310,150
Sep 27, 202457.8658.2257.6857.8657.860.61%125,608
Sep 26, 202457.1157.7157.1157.5157.511.45%88,701
Sep 25, 202457.3957.4156.6456.6956.69-1.06%78,340
Sep 24, 202457.1457.4157.0957.3057.301.90%176,012
Sep 23, 202456.0556.4855.9656.2356.230.61%398,715
Sep 20, 202456.2256.2255.6455.8955.89-1.17%86,900
Sep 19, 202456.6156.7356.1456.5556.552.09%133,045
Sep 18, 202455.5456.0855.2755.3955.39-0.02%74,400
Sep 17, 202455.1355.6255.1355.4055.400.58%234,037
Sep 16, 202455.0355.1654.7655.0855.080.62%133,048
Sep 13, 202454.6455.0454.6454.7454.740.98%189,313
Sep 12, 202453.6754.2853.5754.2154.211.46%96,100
Sep 11, 202453.3453.4852.5853.4353.430.39%211,441
Sep 10, 202453.7753.7752.8853.2253.22-1.04%121,200
Sep 9, 202453.7454.0953.7453.7853.780.56%64,700
Sep 6, 202454.2454.4253.3653.4853.48-1.76%88,400
Sep 5, 202455.0455.0454.3854.4454.44-0.31%56,000
Sep 4, 202454.7655.0554.5354.6154.61-0.67%76,705
Sep 3, 202455.7255.9354.8054.9854.98-2.98%105,100
Aug 30, 202456.5356.8756.1856.6756.67-0.12%92,700
Aug 29, 202456.5656.9256.2856.7456.740.66%139,800
Aug 28, 202456.4956.5056.1056.3756.37-0.97%203,408
Aug 27, 202456.9957.0756.7556.9256.92-0.32%150,102
Aug 26, 202457.0457.3956.8757.1057.100.92%63,431
Aug 23, 202455.9256.6655.9056.5856.581.76%74,331
Aug 22, 202455.8655.8655.5455.6055.60-0.73%59,200
Aug 21, 202455.8956.1655.7956.0156.010.94%61,326
Aug 20, 202456.0556.0555.4955.4955.49-1.00%110,500
Aug 19, 202455.7156.3655.7156.0556.050.95%132,800
Aug 16, 202455.0255.5455.0255.5255.520.47%270,600
Aug 15, 202455.0355.4755.0355.2655.261.28%103,700
Aug 14, 202454.7354.7354.3554.5654.56-0.15%156,900
Aug 13, 202454.3454.7254.1654.6454.640.48%124,700
Aug 12, 202454.3254.5254.2354.3854.380.48%89,000
Aug 9, 202454.0654.2653.6554.1254.120.52%222,645
Aug 8, 202453.3554.0053.2953.8453.841.47%302,300
Aug 7, 202453.8554.1153.0353.0653.06-0.39%152,000
Aug 6, 202452.9853.7352.6453.2753.270.47%252,017
Aug 5, 202452.3853.3552.2053.0253.02-2.36%120,700
Aug 2, 202454.9955.0053.8854.3054.30-1.91%124,000
Aug 1, 202456.5756.8455.0955.3655.36-2.43%153,300
Jul 31, 202456.5857.0756.4756.7456.741.50%174,408
Jul 30, 202455.6556.0055.4955.9055.900.13%94,816
Jul 29, 202456.1856.1855.5855.8355.83-0.68%93,117
Jul 26, 202456.1556.3355.8456.2156.210.83%107,117
Jul 25, 202455.0956.1455.0055.7555.750.65%2,394,900
Jul 24, 202455.7155.8655.3655.3955.39-0.34%459,900
Jul 23, 202455.9855.9855.5255.5855.58-1.47%66,623
Jul 22, 202456.4456.5156.0656.4156.410.11%108,037
Jul 19, 202456.4956.6356.2656.3556.35-0.84%53,357
Jul 18, 202457.3557.5556.7356.8356.83-1.01%104,678
Jul 17, 202457.2657.7457.2657.4157.410.17%138,455
Jul 16, 202456.7157.3656.6257.3157.310.37%68,027
Jul 15, 202457.1657.4056.8257.1057.10-0.23%60,864
Jul 12, 202457.1557.4056.9957.2357.230.76%60,680
Jul 11, 202456.5656.8356.3756.8056.800.91%187,119
Jul 10, 202455.9056.3155.9056.2956.290.86%133,654
Jul 9, 202455.9856.2255.7555.8155.81-0.73%342,078
Jul 8, 202456.3756.5556.0356.2256.22-0.85%186,154
Jul 5, 202457.1457.2556.5056.7056.70-0.04%56,589
Jul 3, 202456.3756.9756.3756.7256.721.41%84,763
Jul 2, 202455.8156.0955.6355.9355.930.07%87,704
Jul 1, 202456.2456.4755.8455.8955.890.07%176,548
Jun 28, 202455.9856.2955.6255.8555.85-0.02%262,976
Jun 27, 202455.9755.9855.6955.8655.860.34%136,787
Jun 26, 202455.5955.7355.4955.6755.67-0.43%183,091
Jun 25, 202456.0556.0555.6955.9155.91-0.37%288,748
Jun 24, 202455.5456.1955.5456.1256.121.54%114,051
Jun 21, 202455.4055.4455.1655.2755.27-0.68%146,372
Jun 20, 202455.2055.7855.0655.6555.651.26%144,920
Jun 18, 202454.7155.1354.7054.9654.960.57%85,509
Jun 17, 202454.4454.7354.1154.6554.650.09%98,091
Jun 14, 202454.5954.6554.1954.6054.60-0.73%77,252
Jun 13, 202455.4555.4554.7755.0055.00-0.97%172,066
Jun 12, 202456.4056.5755.3855.5455.54-0.25%95,343
Jun 11, 202455.7555.7555.2755.6855.68-1.24%242,682