Skip to main content
logo
State Street SPDR S&P Global Natural Resources ETF (GNR)
NYSEARCA: GNR · Real-Time Price · USD
71.98
-0.03 (-0.04%)
Jun 16, 2026, 4:00 PM EDT - Market closed

GNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202672.0172.3671.9271.9871.98-0.04%356,120
Jun 15, 202672.2072.3271.8972.0172.01-0.07%161,036
Jun 12, 202671.2572.2471.2572.0672.061.21%153,349
Jun 11, 202670.5971.3370.3771.2071.201.92%158,752
Jun 10, 202670.4170.8669.8369.8669.86-1.36%163,935
Jun 9, 202671.6771.6769.8770.8270.82-0.55%173,622
Jun 8, 202671.6271.8071.1871.2171.210.18%130,334
Jun 5, 202673.1573.1570.9871.0871.08-3.78%445,164
Jun 4, 202673.8174.0673.6373.8773.870.01%188,634
Jun 3, 202673.9474.5773.7873.8673.86-0.53%696,039
Jun 2, 202673.4374.3773.4174.2574.251.34%146,191
Jun 1, 202672.6873.3872.5373.2773.270.80%173,074
May 29, 202673.7173.8773.3773.5572.69-0.30%404,675
May 28, 202673.3873.9873.0673.7772.910.53%134,761
May 27, 202673.3973.6173.0973.3872.52-0.92%108,034
May 26, 202674.0074.4473.9074.0673.190.38%144,615
May 22, 202673.8173.9373.3273.7872.92-0.20%368,080
May 21, 202673.7174.0873.5173.9373.060.26%140,995
May 20, 202673.8974.0473.6773.7472.880.04%312,354
May 19, 202673.9574.0373.1673.7172.85-1.15%138,050
May 18, 202674.1574.6673.8374.5773.700.85%190,126
May 15, 202674.1174.1173.6373.9473.07-1.87%128,191
May 14, 202675.7375.7875.0875.3574.47-0.62%281,510
May 13, 202675.6476.0175.4675.8274.930.28%76,193
May 12, 202675.2775.7974.4875.6174.720.27%288,388
May 11, 202674.6075.5674.6075.4174.531.73%242,924
May 8, 202674.0274.3573.9574.1373.260.88%599,065
May 7, 202674.6974.8173.4273.4872.62-1.94%500,833
May 6, 202674.9875.0374.5974.9374.050.13%584,051
May 5, 202674.3775.0174.3274.8373.951.33%260,014
May 4, 202674.0774.3073.7373.8572.99-0.42%475,294
May 1, 202674.6074.6674.1274.1673.29-0.83%184,814
Apr 30, 202673.8974.8873.7174.7873.901.73%267,603
Apr 29, 202673.7473.7473.3073.5172.650.07%195,008
Apr 28, 202673.9473.9473.1973.4672.60-0.22%258,197
Apr 27, 202674.1074.2073.5473.6272.76-0.43%266,092
Apr 24, 202674.0274.3073.5573.9473.07-0.34%101,458
Apr 23, 202674.3874.6773.8974.1973.32-0.55%216,001
Apr 22, 202674.7674.8974.3974.6073.731.02%109,065
Apr 21, 202674.5774.6673.7673.8572.99-0.97%157,600
Apr 20, 202674.5374.7874.1574.5773.700.04%328,338
Apr 17, 202674.4374.6673.8074.5473.67-0.89%246,616
Apr 16, 202674.9475.5174.9475.2174.330.80%189,501
Apr 15, 202675.2575.3874.6074.6173.74-1.01%251,680
Apr 14, 202675.7475.8775.1075.3774.49-0.46%541,186
Apr 13, 202675.4775.8575.1875.7274.830.57%174,616
Apr 10, 202675.2375.6075.1275.2974.410.39%660,241
Apr 9, 202675.3476.0074.8675.0074.12-0.45%246,774
Apr 8, 202674.8075.3674.2175.3474.460.48%728,872
Apr 7, 202674.8475.1674.5374.9874.100.21%126,287