Skip to main content
logo
State Street SPDR S&P Global Natural Resources ETF (GNR)
NYSEARCA: GNR · Real-Time Price · USD
74.25
+0.98 (1.34%)
Jun 2, 2026, 4:00 PM EDT - Market closed

GNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202673.4374.3773.4174.2574.251.34%146,141
Jun 1, 202672.6873.3872.5373.2773.27-0.38%173,074
May 29, 202673.7173.8773.3773.5573.55-0.30%404,665
May 28, 202673.3873.9873.0673.7773.770.53%134,761
May 27, 202673.3973.6173.0973.3873.38-0.92%108,034
May 26, 202674.0074.4473.9074.0674.060.38%144,599
May 22, 202673.8173.9373.3273.7873.78-0.20%368,080
May 21, 202673.7174.0873.5173.9373.930.26%140,955
May 20, 202673.8974.0473.6773.7473.740.04%312,354
May 19, 202673.9574.0373.1673.7173.71-1.15%138,050
May 18, 202674.1574.6673.8374.5774.570.85%190,126
May 15, 202674.1174.1173.6373.9473.94-1.87%128,191
May 14, 202675.7375.7875.0875.3575.35-0.62%281,510
May 13, 202675.6476.0175.4675.8275.820.28%76,193
May 12, 202675.2775.7974.4875.6175.610.27%288,388
May 11, 202674.6075.5674.6075.4175.411.73%242,924
May 8, 202674.0274.3573.9574.1374.130.88%599,065
May 7, 202674.6974.8173.4273.4873.48-1.94%500,833
May 6, 202674.9875.0374.5974.9374.930.13%584,051
May 5, 202674.3775.0174.3274.8374.831.33%260,014
May 4, 202674.0774.3073.7373.8573.85-0.42%475,294
May 1, 202674.6074.6674.1274.1674.16-0.83%184,814
Apr 30, 202673.8974.8873.7174.7874.781.73%267,603
Apr 29, 202673.7473.7473.3073.5173.510.07%195,008
Apr 28, 202673.9473.9473.1973.4673.46-0.22%258,197
Apr 27, 202674.1074.2073.5473.6273.62-0.43%266,092
Apr 24, 202674.0274.3073.5573.9473.94-0.34%101,458
Apr 23, 202674.3874.6773.8974.1974.19-0.55%216,001
Apr 22, 202674.7674.8974.3974.6074.601.02%109,065
Apr 21, 202674.5774.6673.7673.8573.85-0.97%157,600
Apr 20, 202674.5374.7874.1574.5774.570.04%328,338
Apr 17, 202674.4374.6673.8074.5474.54-0.89%246,616
Apr 16, 202674.9475.5174.9475.2175.210.80%189,501
Apr 15, 202675.2575.3874.6074.6174.61-1.01%251,680
Apr 14, 202675.7475.8775.1075.3775.37-0.46%541,186
Apr 13, 202675.4775.8575.1875.7275.720.57%174,616
Apr 10, 202675.2375.6075.1275.2975.290.39%660,241
Apr 9, 202675.3476.0074.8675.0075.00-0.45%246,774
Apr 8, 202674.8075.3674.2175.3475.340.48%728,872
Apr 7, 202674.8475.1674.5374.9874.980.21%126,287
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%311,735
Mar 30, 202674.0174.2472.8173.0773.070.07%1,644,936
Mar 27, 202672.2573.4372.0873.0273.021.05%508,377
Mar 26, 202672.3573.0772.1472.2672.26-0.85%168,722
Mar 25, 202672.7173.0972.5572.8872.881.18%182,425
Mar 24, 202670.7172.3670.7172.0372.031.38%201,394
Mar 23, 202669.9571.3969.8971.0571.051.75%276,957