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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 55.54 | 55.65 | 55.15 | 55.31 | 55.31 | -0.29% | 124,874 |
Oct 30, 2024 | 55.53 | 55.94 | 55.35 | 55.47 | 55.47 | -0.45% | 158,626 |
Oct 29, 2024 | 56.14 | 56.24 | 55.61 | 55.72 | 55.72 | -0.91% | 135,123 |
Oct 28, 2024 | 55.82 | 56.31 | 55.82 | 56.23 | 56.23 | 0.25% | 61,300 |
Oct 25, 2024 | 56.22 | 56.54 | 56.07 | 56.09 | 56.09 | 0.29% | 551,400 |
Oct 24, 2024 | 56.50 | 56.50 | 55.53 | 55.93 | 55.93 | -0.78% | 85,800 |
Oct 23, 2024 | 56.30 | 56.54 | 55.90 | 56.37 | 56.37 | -0.42% | 66,700 |
Oct 22, 2024 | 56.47 | 56.75 | 56.29 | 56.61 | 56.61 | 0.14% | 287,500 |
Oct 21, 2024 | 56.97 | 57.07 | 56.35 | 56.53 | 56.53 | -0.35% | 106,111 |
Oct 18, 2024 | 56.71 | 56.86 | 56.43 | 56.73 | 56.73 | 0.21% | 106,714 |
Oct 17, 2024 | 56.59 | 56.65 | 56.39 | 56.61 | 56.61 | 0.19% | 70,833 |
Oct 16, 2024 | 56.55 | 56.78 | 56.48 | 56.50 | 56.50 | - | 60,523 |
Oct 15, 2024 | 56.63 | 56.78 | 56.44 | 56.50 | 56.50 | -1.88% | 3,040,541 |
Oct 14, 2024 | 57.24 | 57.64 | 57.12 | 57.58 | 57.58 | -0.36% | 37,100 |
Oct 11, 2024 | 57.48 | 57.89 | 57.48 | 57.79 | 57.79 | 0.61% | 337,500 |
Oct 10, 2024 | 57.16 | 57.44 | 56.90 | 57.44 | 57.44 | 0.49% | 82,000 |
Oct 9, 2024 | 56.75 | 57.26 | 56.67 | 57.16 | 57.16 | 0.18% | 261,900 |
Oct 8, 2024 | 57.50 | 57.50 | 56.78 | 57.06 | 57.06 | -2.21% | 104,900 |
Oct 7, 2024 | 58.36 | 58.55 | 58.18 | 58.35 | 58.35 | - | 78,309 |
Oct 4, 2024 | 58.38 | 58.55 | 58.15 | 58.35 | 58.35 | 0.45% | 104,227 |
Oct 3, 2024 | 58.03 | 58.09 | 57.61 | 58.09 | 58.09 | -0.53% | 95,007 |
Oct 2, 2024 | 58.44 | 58.86 | 58.16 | 58.40 | 58.40 | 0.38% | 102,113 |
Oct 1, 2024 | 57.61 | 58.33 | 57.48 | 58.18 | 58.18 | 0.88% | 177,428 |
Sep 30, 2024 | 57.82 | 57.87 | 57.34 | 57.67 | 57.67 | -0.33% | 310,150 |
Sep 27, 2024 | 57.86 | 58.22 | 57.68 | 57.86 | 57.86 | 0.61% | 125,608 |
Sep 26, 2024 | 57.11 | 57.71 | 57.11 | 57.51 | 57.51 | 1.45% | 88,701 |
Sep 25, 2024 | 57.39 | 57.41 | 56.64 | 56.69 | 56.69 | -1.06% | 78,340 |
Sep 24, 2024 | 57.14 | 57.41 | 57.09 | 57.30 | 57.30 | 1.90% | 176,012 |
Sep 23, 2024 | 56.05 | 56.48 | 55.96 | 56.23 | 56.23 | 0.61% | 398,715 |
Sep 20, 2024 | 56.22 | 56.22 | 55.64 | 55.89 | 55.89 | -1.17% | 86,900 |
Sep 19, 2024 | 56.61 | 56.73 | 56.14 | 56.55 | 56.55 | 2.09% | 133,045 |
Sep 18, 2024 | 55.54 | 56.08 | 55.27 | 55.39 | 55.39 | -0.02% | 74,400 |
Sep 17, 2024 | 55.13 | 55.62 | 55.13 | 55.40 | 55.40 | 0.58% | 234,037 |
Sep 16, 2024 | 55.03 | 55.16 | 54.76 | 55.08 | 55.08 | 0.62% | 133,048 |
Sep 13, 2024 | 54.64 | 55.04 | 54.64 | 54.74 | 54.74 | 0.98% | 189,313 |
Sep 12, 2024 | 53.67 | 54.28 | 53.57 | 54.21 | 54.21 | 1.46% | 96,100 |
Sep 11, 2024 | 53.34 | 53.48 | 52.58 | 53.43 | 53.43 | 0.39% | 211,441 |
Sep 10, 2024 | 53.77 | 53.77 | 52.88 | 53.22 | 53.22 | -1.04% | 121,200 |
Sep 9, 2024 | 53.74 | 54.09 | 53.74 | 53.78 | 53.78 | 0.56% | 64,700 |
Sep 6, 2024 | 54.24 | 54.42 | 53.36 | 53.48 | 53.48 | -1.76% | 88,400 |
Sep 5, 2024 | 55.04 | 55.04 | 54.38 | 54.44 | 54.44 | -0.31% | 56,000 |
Sep 4, 2024 | 54.76 | 55.05 | 54.53 | 54.61 | 54.61 | -0.67% | 76,705 |
Sep 3, 2024 | 55.72 | 55.93 | 54.80 | 54.98 | 54.98 | -2.98% | 105,100 |
Aug 30, 2024 | 56.53 | 56.87 | 56.18 | 56.67 | 56.67 | -0.12% | 92,700 |
Aug 29, 2024 | 56.56 | 56.92 | 56.28 | 56.74 | 56.74 | 0.66% | 139,800 |
Aug 28, 2024 | 56.49 | 56.50 | 56.10 | 56.37 | 56.37 | -0.97% | 203,408 |
Aug 27, 2024 | 56.99 | 57.07 | 56.75 | 56.92 | 56.92 | -0.32% | 150,102 |
Aug 26, 2024 | 57.04 | 57.39 | 56.87 | 57.10 | 57.10 | 0.92% | 63,431 |
Aug 23, 2024 | 55.92 | 56.66 | 55.90 | 56.58 | 56.58 | 1.76% | 74,331 |
Aug 22, 2024 | 55.86 | 55.86 | 55.54 | 55.60 | 55.60 | -0.73% | 59,200 |
Aug 21, 2024 | 55.89 | 56.16 | 55.79 | 56.01 | 56.01 | 0.94% | 61,326 |
Aug 20, 2024 | 56.05 | 56.05 | 55.49 | 55.49 | 55.49 | -1.00% | 110,500 |
Aug 19, 2024 | 55.71 | 56.36 | 55.71 | 56.05 | 56.05 | 0.95% | 132,800 |
Aug 16, 2024 | 55.02 | 55.54 | 55.02 | 55.52 | 55.52 | 0.47% | 270,600 |
Aug 15, 2024 | 55.03 | 55.47 | 55.03 | 55.26 | 55.26 | 1.28% | 103,700 |
Aug 14, 2024 | 54.73 | 54.73 | 54.35 | 54.56 | 54.56 | -0.15% | 156,900 |
Aug 13, 2024 | 54.34 | 54.72 | 54.16 | 54.64 | 54.64 | 0.48% | 124,700 |
Aug 12, 2024 | 54.32 | 54.52 | 54.23 | 54.38 | 54.38 | 0.48% | 89,000 |
Aug 9, 2024 | 54.06 | 54.26 | 53.65 | 54.12 | 54.12 | 0.52% | 222,645 |
Aug 8, 2024 | 53.35 | 54.00 | 53.29 | 53.84 | 53.84 | 1.47% | 302,300 |
Aug 7, 2024 | 53.85 | 54.11 | 53.03 | 53.06 | 53.06 | -0.39% | 152,000 |
Aug 6, 2024 | 52.98 | 53.73 | 52.64 | 53.27 | 53.27 | 0.47% | 252,017 |
Aug 5, 2024 | 52.38 | 53.35 | 52.20 | 53.02 | 53.02 | -2.36% | 120,700 |
Aug 2, 2024 | 54.99 | 55.00 | 53.88 | 54.30 | 54.30 | -1.91% | 124,000 |
Aug 1, 2024 | 56.57 | 56.84 | 55.09 | 55.36 | 55.36 | -2.43% | 153,300 |
Jul 31, 2024 | 56.58 | 57.07 | 56.47 | 56.74 | 56.74 | 1.50% | 174,408 |
Jul 30, 2024 | 55.65 | 56.00 | 55.49 | 55.90 | 55.90 | 0.13% | 94,816 |
Jul 29, 2024 | 56.18 | 56.18 | 55.58 | 55.83 | 55.83 | -0.68% | 93,117 |
Jul 26, 2024 | 56.15 | 56.33 | 55.84 | 56.21 | 56.21 | 0.83% | 107,117 |
Jul 25, 2024 | 55.09 | 56.14 | 55.00 | 55.75 | 55.75 | 0.65% | 2,394,900 |
Jul 24, 2024 | 55.71 | 55.86 | 55.36 | 55.39 | 55.39 | -0.34% | 459,900 |
Jul 23, 2024 | 55.98 | 55.98 | 55.52 | 55.58 | 55.58 | -1.47% | 66,623 |
Jul 22, 2024 | 56.44 | 56.51 | 56.06 | 56.41 | 56.41 | 0.11% | 108,037 |
Jul 19, 2024 | 56.49 | 56.63 | 56.26 | 56.35 | 56.35 | -0.84% | 53,357 |
Jul 18, 2024 | 57.35 | 57.55 | 56.73 | 56.83 | 56.83 | -1.01% | 104,678 |
Jul 17, 2024 | 57.26 | 57.74 | 57.26 | 57.41 | 57.41 | 0.17% | 138,455 |
Jul 16, 2024 | 56.71 | 57.36 | 56.62 | 57.31 | 57.31 | 0.37% | 68,027 |
Jul 15, 2024 | 57.16 | 57.40 | 56.82 | 57.10 | 57.10 | -0.23% | 60,864 |
Jul 12, 2024 | 57.15 | 57.40 | 56.99 | 57.23 | 57.23 | 0.76% | 60,680 |
Jul 11, 2024 | 56.56 | 56.83 | 56.37 | 56.80 | 56.80 | 0.91% | 187,119 |
Jul 10, 2024 | 55.90 | 56.31 | 55.90 | 56.29 | 56.29 | 0.86% | 133,654 |
Jul 9, 2024 | 55.98 | 56.22 | 55.75 | 55.81 | 55.81 | -0.73% | 342,078 |
Jul 8, 2024 | 56.37 | 56.55 | 56.03 | 56.22 | 56.22 | -0.85% | 186,154 |
Jul 5, 2024 | 57.14 | 57.25 | 56.50 | 56.70 | 56.70 | -0.04% | 56,589 |
Jul 3, 2024 | 56.37 | 56.97 | 56.37 | 56.72 | 56.72 | 1.41% | 84,763 |
Jul 2, 2024 | 55.81 | 56.09 | 55.63 | 55.93 | 55.93 | 0.07% | 87,704 |
Jul 1, 2024 | 56.24 | 56.47 | 55.84 | 55.89 | 55.89 | 0.07% | 176,548 |
Jun 28, 2024 | 55.98 | 56.29 | 55.62 | 55.85 | 55.85 | -0.02% | 262,976 |
Jun 27, 2024 | 55.97 | 55.98 | 55.69 | 55.86 | 55.86 | 0.34% | 136,787 |
Jun 26, 2024 | 55.59 | 55.73 | 55.49 | 55.67 | 55.67 | -0.43% | 183,091 |
Jun 25, 2024 | 56.05 | 56.05 | 55.69 | 55.91 | 55.91 | -0.37% | 288,748 |
Jun 24, 2024 | 55.54 | 56.19 | 55.54 | 56.12 | 56.12 | 1.54% | 114,051 |
Jun 21, 2024 | 55.40 | 55.44 | 55.16 | 55.27 | 55.27 | -0.68% | 146,372 |
Jun 20, 2024 | 55.20 | 55.78 | 55.06 | 55.65 | 55.65 | 1.26% | 144,920 |
Jun 18, 2024 | 54.71 | 55.13 | 54.70 | 54.96 | 54.96 | 0.57% | 85,509 |
Jun 17, 2024 | 54.44 | 54.73 | 54.11 | 54.65 | 54.65 | 0.09% | 98,091 |
Jun 14, 2024 | 54.59 | 54.65 | 54.19 | 54.60 | 54.60 | -0.73% | 77,252 |
Jun 13, 2024 | 55.45 | 55.45 | 54.77 | 55.00 | 55.00 | -0.97% | 172,066 |
Jun 12, 2024 | 56.40 | 56.57 | 55.38 | 55.54 | 55.54 | -0.25% | 95,343 |
Jun 11, 2024 | 55.75 | 55.75 | 55.27 | 55.68 | 55.68 | -1.24% | 242,682 |