SPDR S&P Global Natural Resources ETF (GNR)
NYSEARCA: GNR · Real-Time Price · USD
51.31
+0.04 (0.08%)
May 1, 2025, 4:00 PM EDT - Market closed
GNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 51.14 | 51.49 | 50.90 | 51.13 | 51.13 | -0.27% | 151,712 |
| Apr 30, 2025 | 51.18 | 51.41 | 50.71 | 51.27 | 51.27 | -1.29% | 502,599 |
| Apr 29, 2025 | 51.98 | 52.19 | 51.85 | 51.94 | 51.94 | -0.38% | 313,721 |
| Apr 28, 2025 | 51.77 | 52.29 | 51.77 | 52.14 | 52.14 | 0.68% | 470,778 |
| Apr 25, 2025 | 51.60 | 51.85 | 51.53 | 51.79 | 51.79 | -0.29% | 55,328 |
| Apr 24, 2025 | 51.41 | 52.03 | 51.30 | 51.94 | 51.94 | 1.50% | 524,480 |
| Apr 23, 2025 | 51.59 | 51.86 | 50.92 | 51.17 | 51.17 | 0.02% | 114,445 |
| Apr 22, 2025 | 50.93 | 51.51 | 50.91 | 51.16 | 51.16 | 1.57% | 1,546,317 |
| Apr 21, 2025 | 50.61 | 50.91 | 49.85 | 50.37 | 50.37 | -0.49% | 123,452 |
| Apr 17, 2025 | 50.41 | 50.99 | 50.37 | 50.62 | 50.62 | 1.00% | 93,818 |
| Apr 16, 2025 | 50.03 | 50.61 | 49.84 | 50.12 | 50.12 | 0.60% | 277,038 |
| Apr 15, 2025 | 50.21 | 50.28 | 49.77 | 49.82 | 49.82 | -0.40% | 149,617 |
| Apr 14, 2025 | 50.12 | 50.29 | 49.56 | 50.02 | 50.02 | 0.79% | 230,055 |
| Apr 11, 2025 | 48.23 | 49.83 | 48.23 | 49.63 | 49.63 | 3.70% | 195,062 |
| Apr 10, 2025 | 48.40 | 48.40 | 46.96 | 47.86 | 47.86 | -2.90% | 372,585 |
| Apr 9, 2025 | 45.67 | 49.47 | 45.44 | 49.29 | 49.29 | 7.95% | 412,713 |
| Apr 8, 2025 | 48.27 | 48.38 | 45.18 | 45.66 | 45.66 | -2.31% | 722,347 |
| Apr 7, 2025 | 46.10 | 48.51 | 45.53 | 46.74 | 46.74 | -1.64% | 467,404 |
| Apr 4, 2025 | 49.44 | 49.50 | 47.27 | 47.52 | 47.52 | -7.44% | 322,695 |
| Apr 3, 2025 | 51.99 | 52.20 | 51.28 | 51.34 | 51.34 | -4.20% | 128,836 |
| Apr 2, 2025 | 53.18 | 53.59 | 52.93 | 53.59 | 53.59 | 0.24% | 67,176 |
| Apr 1, 2025 | 53.29 | 53.60 | 53.04 | 53.46 | 53.46 | 0.39% | 368,306 |
| Mar 31, 2025 | 52.76 | 53.50 | 52.49 | 53.25 | 53.25 | -0.22% | 122,608 |
| Mar 28, 2025 | 53.98 | 54.09 | 53.29 | 53.37 | 53.37 | -1.15% | 154,438 |
| 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 |