State Street SPDR S&P Global Natural Resources ETF (GNR)

NYSEARCA: GNR · Real-Time Price · USD

71.34

+0.08 (0.11%)

At close: Jul 28, 2026, 4:00 PM EDT

71.41

+0.07 (0.10%)

After-hours: Jul 28, 2026, 8:00 PM EDT

GNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	71.15	71.72	71.13	71.34	71.34	0.11%	104,113
Jul 27, 2026	71.47	71.66	71.01	71.26	71.26	-0.72%	126,086
Jul 24, 2026	71.50	71.84	71.43	71.78	71.78	0.60%	91,179
Jul 23, 2026	71.42	71.88	71.29	71.35	71.35	-0.49%	165,591
Jul 22, 2026	71.24	71.90	71.20	71.70	71.70	1.83%	195,313
Jul 21, 2026	69.91	70.45	69.65	70.41	70.41	1.76%	214,292
Jul 20, 2026	69.49	69.49	69.13	69.19	69.19	-0.60%	135,789
Jul 17, 2026	69.32	69.67	69.20	69.61	69.61	0.91%	121,940
Jul 16, 2026	69.15	69.37	68.86	68.98	68.98	-0.92%	178,252
Jul 15, 2026	69.91	69.93	68.93	69.62	69.62	0.01%	113,007
Jul 14, 2026	70.01	70.24	69.45	69.61	69.61	1.06%	196,830
Jul 13, 2026	68.67	69.16	68.67	68.88	68.88	0.64%	148,062
Jul 10, 2026	68.06	68.51	67.98	68.44	68.44	1.08%	125,293
Jul 9, 2026	67.86	68.02	67.55	67.71	67.71	0.10%	303,388
Jul 8, 2026	67.87	67.87	67.15	67.64	67.64	-0.46%	181,336
Jul 7, 2026	68.24	68.40	67.61	67.95	67.95	-0.19%	186,552
Jul 6, 2026	68.12	68.30	67.72	68.08	68.08	0.18%	1,273,228
Jul 2, 2026	67.63	68.41	67.32	67.96	67.96	1.81%	248,695
Jul 1, 2026	66.69	67.46	66.55	66.75	66.75	-0.83%	194,119
Jun 30, 2026	67.25	67.42	66.89	67.31	67.31	0.34%	548,525
Jun 29, 2026	67.51	67.51	66.77	67.08	67.08	-0.28%	264,637
Jun 26, 2026	67.44	67.80	67.15	67.27	67.27	-0.68%	182,292
Jun 25, 2026	67.44	67.88	67.14	67.73	67.73	0.91%	208,958
Jun 24, 2026	67.21	67.37	66.75	67.12	67.12	-1.42%	436,689
Jun 23, 2026	68.17	68.58	68.00	68.09	68.09	-1.89%	199,539
Jun 22, 2026	69.26	69.50	68.99	69.40	69.40	-0.16%	182,832
Jun 18, 2026	70.17	70.27	69.32	69.51	69.51	-1.63%	190,099
Jun 17, 2026	71.88	72.29	70.63	70.66	70.66	-1.83%	138,627
Jun 16, 2026	72.01	72.36	71.92	71.98	71.98	-0.04%	356,120
Jun 15, 2026	72.20	72.32	71.89	72.01	72.01	-0.07%	161,036
Jun 12, 2026	71.25	72.24	71.25	72.06	72.06	1.21%	153,349
Jun 11, 2026	70.59	71.33	70.37	71.20	71.20	1.92%	158,752
Jun 10, 2026	70.41	70.86	69.83	69.86	69.86	-1.36%	163,935
Jun 9, 2026	71.67	71.67	69.87	70.82	70.82	-0.55%	173,622
Jun 8, 2026	71.62	71.80	71.18	71.21	71.21	0.18%	130,334
Jun 5, 2026	73.15	73.15	70.98	71.08	71.08	-3.78%	445,164
Jun 4, 2026	73.81	74.06	73.63	73.87	73.87	0.01%	188,634
Jun 3, 2026	73.94	74.57	73.78	73.86	73.86	-0.53%	696,039
Jun 2, 2026	73.43	74.37	73.41	74.25	74.25	1.34%	146,191
Jun 1, 2026	72.68	73.38	72.53	73.27	73.27	0.80%	173,074
May 29, 2026	73.71	73.87	73.37	73.55	72.69	-0.30%	404,675
May 28, 2026	73.38	73.98	73.06	73.77	72.91	0.53%	134,761
May 27, 2026	73.39	73.61	73.09	73.38	72.52	-0.92%	108,034
May 26, 2026	74.00	74.44	73.90	74.06	73.19	0.38%	144,615
May 22, 2026	73.81	73.93	73.32	73.78	72.92	-0.20%	368,080
May 21, 2026	73.71	74.08	73.51	73.93	73.06	0.26%	140,995
May 20, 2026	73.89	74.04	73.67	73.74	72.88	0.04%	312,354
May 19, 2026	73.95	74.03	73.16	73.71	72.85	-1.15%	138,050
May 18, 2026	74.15	74.66	73.83	74.57	73.70	0.85%	190,126
May 15, 2026	74.11	74.11	73.63	73.94	73.07	-1.87%	128,191