Skip to main content
logo
State Street SPDR S&P Global Natural Resources ETF (GNR)
NYSEARCA: GNR · Real-Time Price · USD
75.37
-0.35 (-0.46%)
At close: Apr 14, 2026, 4:00 PM EDT
75.37
0.00 (0.00%)
After-hours: Apr 14, 2026, 6:30 PM EDT

GNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202675.7475.8775.1075.3775.37-0.46%541,178
Apr 13, 202675.4775.8575.1875.7275.720.57%174,616
Apr 10, 202675.2375.6075.1275.2975.290.39%660,231
Apr 9, 202675.3476.0074.8675.0075.00-0.45%246,774
Apr 8, 202674.8075.3674.2175.3475.340.48%728,837
Apr 7, 202674.8475.1674.5374.9874.980.21%126,048
Apr 6, 202674.6874.8774.2874.8274.820.19%153,328
Apr 2, 202674.1874.7374.1174.6874.680.28%247,404
Apr 1, 202674.8174.9974.0874.4774.47-0.27%263,738
Mar 31, 202674.3074.9173.6674.6774.672.19%311,710
Mar 30, 202674.0174.2472.8173.0773.070.07%1,644,936
Mar 27, 202672.2573.4372.0873.0273.021.05%508,372
Mar 26, 202672.3573.0772.1472.2672.26-0.85%168,722
Mar 25, 202672.7173.0972.5572.8872.881.18%182,411
Mar 24, 202670.7172.3670.7172.0372.031.38%201,373
Mar 23, 202669.9571.3969.8971.0571.051.75%276,957
Mar 20, 202671.1471.3369.5769.8369.83-2.19%1,618,844
Mar 19, 202671.0171.8170.4571.3971.39-1.08%721,154
Mar 18, 202672.9873.0372.1272.1772.17-1.65%173,307
Mar 17, 202673.3473.8973.3073.3873.380.88%157,671
Mar 16, 202672.8273.0772.3772.7472.740.43%257,503
Mar 13, 202673.5573.5972.3372.4372.43-1.66%168,648
Mar 12, 202673.7874.3073.4973.6573.650.04%493,914
Mar 11, 202672.5973.6472.4173.6273.621.21%151,815
Mar 10, 202672.8173.4972.6672.7472.74-0.05%159,237
Mar 9, 202671.8572.9071.0572.7872.780.61%261,193
Mar 6, 202672.1672.5971.4572.3472.34-0.07%424,144
Mar 5, 202673.0473.1671.7172.3972.39-1.31%524,144
Mar 4, 202673.6773.7072.8473.3573.35-0.05%283,576
Mar 3, 202673.8473.8472.0373.3973.39-3.28%545,397
Mar 2, 202676.1476.1475.0175.8875.880.44%623,836
Feb 27, 202675.0275.7574.7775.5575.551.12%931,222
Feb 26, 202674.0874.8073.7374.7174.710.05%185,743
Feb 25, 202674.8675.1474.0774.6774.670.48%701,633
Feb 24, 202673.6574.5073.6074.3174.310.75%242,646
Feb 23, 202673.3874.2073.1673.7673.760.68%713,779
Feb 20, 202673.0073.5572.6073.2673.260.07%2,178,203
Feb 19, 202672.7773.3472.6273.2173.210.33%341,358
Feb 18, 202672.7473.2972.5772.9772.971.22%602,840
Feb 17, 202672.0972.1370.8672.0972.09-1.31%470,265
Feb 13, 202672.2873.1371.7473.0573.051.01%180,093
Feb 12, 202674.1474.2072.1972.3272.32-2.55%435,278
Feb 11, 202673.4874.2273.0774.2174.212.77%232,460
Feb 10, 202672.1672.3771.8172.2172.210.42%212,342
Feb 9, 202670.7971.9870.7571.9171.912.33%398,694
Feb 6, 202669.4670.3169.4670.2770.272.26%672,864
Feb 5, 202669.7169.9568.6868.7268.72-3.13%267,068
Feb 4, 202670.9771.3470.1370.9470.940.95%899,565
Feb 3, 202669.1970.2769.0770.2770.273.07%482,538
Feb 2, 202667.7868.5067.6568.1868.180.04%658,950