SPDR S&P Global Natural Resources ETF (GNR)
NYSEARCA: GNR · Real-Time Price · USD
58.34
+0.44 (0.76%)
At close: Sep 10, 2025, 4:00 PM
58.34
0.00 (0.00%)
After-hours: Sep 10, 2025, 6:30 PM EDT

GNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202557.9958.3357.9258.14-0.41%82,489
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
Aug 14, 202555.8455.9455.5255.9255.92-0.96%163,600
Aug 13, 202556.0756.4656.0056.4656.460.95%159,742
Aug 12, 202555.6356.0755.6155.9355.930.85%150,663
Aug 11, 202555.6655.6955.1855.4655.46-0.48%3,005,563
Aug 8, 202555.7255.9055.5655.7355.730.54%94,195
Aug 7, 202555.5055.7155.1555.4355.430.58%120,609
Aug 6, 202555.5255.6255.0455.1155.11-0.04%157,611
Aug 5, 202554.6455.2054.6455.1355.130.79%203,769
Aug 4, 202554.5154.7054.4454.7054.700.87%127,384
Aug 1, 202554.5254.5253.9254.2354.23-0.53%121,812
Jul 31, 202554.4354.8654.2254.5254.52-1.00%572,109
Jul 30, 202555.8255.8254.7755.0755.07-2.08%408,067
Jul 29, 202556.1956.2755.8856.2456.240.05%113,483
Jul 28, 202556.4456.4455.9856.2156.21-0.81%144,049
Jul 25, 202556.4356.7056.2556.6756.670.32%176,076
Jul 24, 202556.6656.8956.3856.4956.49-0.96%496,952
Jul 23, 202556.6957.1556.6957.0457.041.05%176,106
Jul 22, 202555.7856.5055.6756.4556.451.77%5,470,835
Jul 21, 202555.3755.8255.3655.4755.470.98%197,666
Jul 18, 202555.4655.4654.8854.9354.93-0.31%67,303
Jul 17, 202554.7555.1854.6755.1055.10-0.16%2,368,732
Jul 16, 202555.2555.2754.7455.1955.190.13%79,836
Jul 15, 202556.0156.0155.0355.1255.12-1.48%68,285
Jul 14, 202556.3756.3755.8655.9555.95-0.89%77,342
Jul 11, 202556.1456.5756.0456.4556.45-53,334
Jul 10, 202556.1056.5456.0356.4556.450.86%101,882
Jul 9, 202556.0056.0155.7255.9755.970.21%75,724
Jul 8, 202555.5356.1855.4955.8555.850.85%131,030
Jul 7, 202555.5155.6655.0455.3855.38-1.32%104,204
Jul 3, 202556.2556.2956.0156.1256.12-0.21%43,000
Jul 2, 202555.4656.2455.3956.2456.242.42%148,200
Jul 1, 202554.3755.0354.3354.9154.911.24%175,068