State Street SPDR S&P Global Natural Resources ETF (GNR)
NYSEARCA: GNR · Real-Time Price · USD
76.47
+0.02 (0.03%)
Oct 20, 2026, 4:00 PM EDT - Market closed
GNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 76.59 | 76.59 | 76.11 | 76.47 | 76.47 | 0.03% | 114,535 |
| Oct 19, 2026 | 76.86 | 77.00 | 76.34 | 76.45 | 76.45 | -0.83% | 189,346 |
| Oct 16, 2026 | 76.61 | 77.27 | 76.61 | 77.09 | 77.09 | 1.05% | 310,006 |
| Oct 15, 2026 | 76.14 | 76.35 | 75.52 | 76.29 | 76.29 | 0.24% | 184,894 |
| Oct 14, 2026 | 76.46 | 76.46 | 75.57 | 76.11 | 76.11 | -0.60% | 3,949,715 |
| Oct 13, 2026 | 76.39 | 76.66 | 76.01 | 76.57 | 76.57 | 0.96% | 74,827 |
| Oct 12, 2026 | 75.75 | 76.00 | 75.66 | 75.84 | 75.84 | 0.36% | 94,144 |
| Oct 9, 2026 | 75.68 | 76.06 | 75.44 | 75.57 | 75.57 | 0.65% | 122,028 |
| Oct 8, 2026 | 74.52 | 75.20 | 74.52 | 75.08 | 75.08 | 1.28% | 106,820 |
| Oct 7, 2026 | 74.50 | 74.70 | 73.94 | 74.13 | 74.13 | -1.28% | 138,432 |
| Oct 6, 2026 | 74.84 | 75.43 | 74.38 | 75.09 | 75.09 | 0.41% | 245,878 |
| Oct 5, 2026 | 74.39 | 75.02 | 73.72 | 74.78 | 74.78 | 0.47% | 169,898 |
| Oct 2, 2026 | 73.87 | 74.55 | 73.83 | 74.43 | 74.43 | 0.91% | 232,497 |
| Oct 1, 2026 | 73.52 | 73.86 | 73.23 | 73.76 | 73.76 | -0.28% | 207,757 |
| Sep 30, 2026 | 74.74 | 74.92 | 73.91 | 73.97 | 73.97 | -0.48% | 517,661 |
| Sep 29, 2026 | 74.53 | 74.71 | 74.16 | 74.33 | 74.33 | -0.79% | 310,070 |
| Sep 28, 2026 | 75.22 | 75.42 | 74.74 | 74.92 | 74.92 | -0.98% | 146,651 |
| Sep 25, 2026 | 75.82 | 75.82 | 75.34 | 75.66 | 75.66 | -0.47% | 408,036 |
| Sep 24, 2026 | 76.53 | 76.53 | 75.90 | 76.02 | 76.02 | -0.64% | 162,568 |
| Sep 23, 2026 | 76.83 | 76.86 | 76.31 | 76.51 | 76.51 | -0.92% | 125,614 |
| Sep 22, 2026 | 76.26 | 77.34 | 76.18 | 77.22 | 77.22 | 1.06% | 138,670 |
| Sep 21, 2026 | 77.48 | 77.61 | 76.37 | 76.41 | 76.41 | -1.05% | 278,219 |
| Sep 18, 2026 | 77.99 | 77.99 | 77.08 | 77.22 | 77.22 | -1.37% | 594,474 |
| Sep 17, 2026 | 77.80 | 78.47 | 77.74 | 78.29 | 78.29 | 1.65% | 2,802,867 |
| Sep 16, 2026 | 78.57 | 78.63 | 76.72 | 77.02 | 77.02 | -1.99% | 714,863 |
| Sep 15, 2026 | 77.77 | 78.66 | 77.76 | 78.58 | 78.58 | 1.28% | 640,843 |
| Sep 14, 2026 | 78.23 | 78.23 | 77.54 | 77.59 | 77.59 | -1.27% | 254,775 |
| Sep 11, 2026 | 78.96 | 79.28 | 78.34 | 78.59 | 78.59 | 0.04% | 195,068 |
| Sep 10, 2026 | 79.20 | 79.20 | 78.50 | 78.56 | 78.56 | -1.60% | 397,109 |
| Sep 9, 2026 | 80.21 | 80.58 | 79.48 | 79.84 | 79.84 | 0.55% | 1,150,631 |
| Sep 8, 2026 | 79.63 | 80.14 | 79.30 | 79.40 | 79.40 | 0.76% | 458,510 |
| Sep 4, 2026 | 78.62 | 79.14 | 78.13 | 78.80 | 78.80 | -0.62% | 327,892 |
| Sep 3, 2026 | 79.85 | 79.85 | 79.07 | 79.29 | 79.29 | 0.29% | 288,604 |
| Sep 2, 2026 | 78.33 | 79.18 | 78.33 | 79.06 | 79.06 | 1.20% | 343,946 |
| Sep 1, 2026 | 77.93 | 78.46 | 77.75 | 78.12 | 78.12 | 0.08% | 125,308 |
| Aug 31, 2026 | 78.38 | 78.53 | 77.60 | 78.06 | 78.06 | 0.33% | 245,076 |
| Aug 28, 2026 | 78.67 | 78.71 | 77.52 | 77.80 | 77.80 | -0.58% | 188,616 |
| Aug 27, 2026 | 78.30 | 78.51 | 77.79 | 78.25 | 78.25 | -0.11% | 159,617 |
| Aug 26, 2026 | 78.49 | 78.98 | 78.34 | 78.34 | 78.34 | -0.89% | 123,490 |
| Aug 25, 2026 | 78.48 | 79.17 | 78.24 | 79.04 | 79.04 | 0.03% | 915,971 |
| Aug 24, 2026 | 79.39 | 79.49 | 78.70 | 79.02 | 79.02 | -0.30% | 224,825 |
| Aug 21, 2026 | 78.82 | 79.34 | 78.82 | 79.26 | 79.26 | 1.76% | 182,767 |
| Aug 20, 2026 | 77.08 | 78.31 | 76.82 | 77.89 | 77.89 | 1.08% | 279,813 |
| Aug 19, 2026 | 76.44 | 77.60 | 76.44 | 77.06 | 77.06 | 2.42% | 449,809 |
| Aug 18, 2026 | 75.50 | 75.59 | 75.00 | 75.24 | 75.24 | -0.12% | 82,127 |
| Aug 17, 2026 | 75.00 | 75.36 | 74.84 | 75.33 | 75.33 | 0.57% | 115,677 |
| Aug 14, 2026 | 74.71 | 75.33 | 74.71 | 74.90 | 74.90 | 0.58% | 154,376 |
| Aug 13, 2026 | 74.60 | 74.67 | 74.25 | 74.47 | 74.47 | -0.98% | 215,157 |
| Aug 12, 2026 | 75.48 | 75.48 | 74.99 | 75.21 | 75.21 | 0.03% | 84,961 |
| Aug 11, 2026 | 75.17 | 75.41 | 75.01 | 75.19 | 75.19 | -0.04% | 122,066 |