SPDR S&P Global Natural Resources ETF (GNR)
NYSEARCA: GNR · Real-Time Price · USD
60.31
-0.07 (-0.12%)
At close: Nov 14, 2025, 4:00 PM EST
60.81
+0.50 (0.83%)
Pre-market: Nov 17, 2025, 7:11 AM EST
GNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 59.68 | 60.51 | 59.55 | 60.31 | 60.31 | -0.12% | 106,399 |
| Nov 13, 2025 | 60.95 | 61.19 | 60.24 | 60.38 | 60.38 | -0.89% | 82,726 |
| Nov 12, 2025 | 60.48 | 61.07 | 60.37 | 60.92 | 60.92 | 0.68% | 105,208 |
| Nov 11, 2025 | 60.09 | 60.57 | 60.09 | 60.51 | 60.51 | 1.04% | 66,852 |
| Nov 10, 2025 | 59.63 | 59.95 | 59.15 | 59.89 | 59.89 | 1.72% | 129,054 |
| Nov 7, 2025 | 58.16 | 58.88 | 58.08 | 58.88 | 58.88 | 1.15% | 88,131 |
| Nov 6, 2025 | 58.25 | 58.63 | 58.17 | 58.21 | 58.21 | 0.02% | 764,162 |
| Nov 5, 2025 | 57.86 | 58.38 | 57.86 | 58.20 | 58.20 | 1.16% | 50,923 |
| Nov 4, 2025 | 57.52 | 57.85 | 57.24 | 57.53 | 57.53 | -1.73% | 114,985 |
| Nov 3, 2025 | 58.77 | 58.77 | 58.13 | 58.54 | 58.54 | -0.41% | 3,562,032 |
| Oct 31, 2025 | 58.95 | 59.00 | 58.59 | 58.78 | 58.78 | -0.25% | 3,504,198 |
| Oct 30, 2025 | 58.98 | 59.25 | 58.65 | 58.93 | 58.93 | -0.72% | 167,992 |
| Oct 29, 2025 | 59.79 | 59.88 | 59.16 | 59.36 | 59.36 | -0.02% | 101,108 |
| Oct 28, 2025 | 59.03 | 59.57 | 58.97 | 59.37 | 59.37 | 0.34% | 139,458 |
| Oct 27, 2025 | 59.49 | 59.49 | 58.91 | 59.17 | 59.17 | -0.47% | 146,243 |
| Oct 24, 2025 | 59.56 | 59.63 | 59.39 | 59.45 | 59.45 | -0.13% | 326,011 |
| Oct 23, 2025 | 59.41 | 59.65 | 59.22 | 59.53 | 59.53 | 1.57% | 81,378 |
| Oct 22, 2025 | 57.87 | 58.67 | 57.87 | 58.61 | 58.61 | 0.95% | 186,036 |
| Oct 21, 2025 | 58.53 | 58.53 | 57.91 | 58.06 | 58.06 | -2.16% | 106,752 |
| Oct 20, 2025 | 59.01 | 59.39 | 58.95 | 59.34 | 59.34 | 1.04% | 181,938 |
| Oct 17, 2025 | 59.11 | 59.11 | 58.35 | 58.73 | 58.73 | -0.88% | 363,072 |
| Oct 16, 2025 | 59.48 | 59.75 | 58.97 | 59.25 | 59.25 | - | 176,401 |
| Oct 15, 2025 | 59.27 | 59.45 | 58.76 | 59.25 | 59.25 | 0.89% | 1,467,335 |
| Oct 14, 2025 | 57.94 | 59.01 | 57.92 | 58.73 | 58.73 | -0.31% | 107,291 |
| Oct 13, 2025 | 58.55 | 59.01 | 58.46 | 58.91 | 58.91 | 2.17% | 146,145 |
| Oct 10, 2025 | 58.74 | 58.74 | 57.57 | 57.66 | 57.66 | -2.22% | 155,956 |
| Oct 9, 2025 | 59.99 | 60.12 | 58.74 | 58.97 | 58.97 | -1.09% | 291,589 |
| Oct 8, 2025 | 59.68 | 59.74 | 59.41 | 59.62 | 59.62 | 0.40% | 77,143 |
| Oct 7, 2025 | 59.71 | 59.86 | 59.21 | 59.38 | 59.38 | -0.54% | 176,413 |
| Oct 6, 2025 | 59.55 | 59.88 | 59.51 | 59.70 | 59.70 | 0.18% | 133,125 |
| Oct 3, 2025 | 59.39 | 59.77 | 59.39 | 59.59 | 59.59 | 0.57% | 144,010 |
| Oct 2, 2025 | 59.25 | 59.39 | 58.66 | 59.25 | 59.25 | 0.03% | 177,180 |
| Oct 1, 2025 | 59.22 | 59.59 | 59.17 | 59.23 | 59.23 | 0.03% | 133,862 |
| Sep 30, 2025 | 58.93 | 59.22 | 58.80 | 59.21 | 59.21 | -0.19% | 167,153 |
| Sep 29, 2025 | 59.65 | 59.65 | 59.18 | 59.32 | 59.32 | -0.03% | 115,607 |
| Sep 26, 2025 | 58.92 | 59.35 | 58.92 | 59.34 | 59.34 | 0.83% | 154,556 |
| Sep 25, 2025 | 58.85 | 59.05 | 58.65 | 58.85 | 58.85 | -0.07% | 184,311 |
| Sep 24, 2025 | 59.04 | 59.27 | 58.86 | 58.89 | 58.89 | -0.07% | 145,331 |
| Sep 23, 2025 | 58.98 | 59.44 | 58.88 | 58.93 | 58.93 | 0.46% | 167,243 |
| Sep 22, 2025 | 58.45 | 58.77 | 58.20 | 58.66 | 58.66 | 0.55% | 159,714 |
| Sep 19, 2025 | 58.11 | 58.44 | 58.03 | 58.34 | 58.34 | 0.31% | 110,641 |
| Sep 18, 2025 | 58.31 | 58.31 | 57.82 | 58.16 | 58.16 | -0.75% | 390,034 |
| Sep 17, 2025 | 58.66 | 59.22 | 58.23 | 58.60 | 58.60 | -0.59% | 92,719 |
| Sep 16, 2025 | 58.79 | 59.03 | 58.67 | 58.95 | 58.95 | 0.51% | 137,013 |
| Sep 15, 2025 | 58.52 | 58.65 | 58.26 | 58.65 | 58.65 | 0.39% | 80,283 |
| Sep 12, 2025 | 58.73 | 58.86 | 58.30 | 58.42 | 58.42 | -0.56% | 111,276 |
| Sep 11, 2025 | 58.13 | 58.76 | 58.13 | 58.75 | 58.75 | 0.70% | 103,377 |
| Sep 10, 2025 | 57.99 | 58.35 | 57.92 | 58.34 | 58.34 | 0.76% | 161,329 |
| Sep 9, 2025 | 58.28 | 58.52 | 57.85 | 57.90 | 57.90 | -0.29% | 100,732 |
| Sep 8, 2025 | 58.03 | 58.09 | 57.54 | 58.07 | 58.07 | 0.36% | 225,077 |