SPDR S&P Global Natural Resources ETF (GNR)
NYSEARCA: GNR · Real-Time Price · USD
54.23
-0.37 (-0.68%)
At close: Jun 27, 2025, 4:00 PM
54.31
+0.08 (0.14%)
After-hours: Jun 27, 2025, 8:00 PM EDT
GNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 54.53 | 54.53 | 54.01 | 54.23 | 54.23 | -0.68% | 164,908 |
| Jun 26, 2025 | 54.09 | 54.62 | 54.08 | 54.60 | 54.60 | 2.08% | 333,305 |
| Jun 25, 2025 | 53.64 | 53.64 | 53.44 | 53.49 | 53.49 | -0.72% | 220,312 |
| Jun 24, 2025 | 54.06 | 54.21 | 53.79 | 53.88 | 53.88 | -0.52% | 202,472 |
| Jun 23, 2025 | 54.49 | 54.65 | 54.09 | 54.16 | 54.16 | -0.62% | 120,151 |
| Jun 20, 2025 | 54.99 | 54.99 | 54.42 | 54.50 | 54.50 | -0.18% | 58,290 |
| Jun 18, 2025 | 54.97 | 55.03 | 54.54 | 54.60 | 54.60 | -0.56% | 123,173 |
| Jun 17, 2025 | 55.10 | 55.24 | 54.78 | 54.91 | 54.91 | -0.22% | 107,616 |
| Jun 16, 2025 | 55.00 | 55.45 | 54.98 | 55.03 | 55.03 | 0.31% | 219,008 |
| Jun 13, 2025 | 54.48 | 54.92 | 54.35 | 54.86 | 54.86 | 0.68% | 164,697 |
| Jun 12, 2025 | 54.06 | 54.49 | 53.98 | 54.49 | 54.49 | 0.52% | 164,383 |
| Jun 11, 2025 | 54.17 | 54.24 | 53.87 | 54.21 | 54.21 | 0.33% | 808,998 |
| Jun 10, 2025 | 53.95 | 54.13 | 53.88 | 54.03 | 54.03 | 0.75% | 238,467 |
| Jun 9, 2025 | 53.33 | 53.83 | 53.33 | 53.63 | 53.63 | 0.69% | 164,432 |
| Jun 6, 2025 | 53.46 | 53.48 | 53.18 | 53.26 | 53.26 | - | 342,520 |
| Jun 5, 2025 | 53.59 | 53.65 | 53.18 | 53.26 | 53.26 | 0.36% | 105,516 |
| Jun 4, 2025 | 53.37 | 53.62 | 53.07 | 53.07 | 53.07 | 0.04% | 145,262 |
| Jun 3, 2025 | 52.92 | 53.20 | 52.50 | 53.05 | 53.05 | -0.26% | 228,194 |
| Jun 2, 2025 | 53.07 | 53.27 | 52.83 | 53.19 | 53.19 | 0.17% | 162,288 |
| May 30, 2025 | 53.05 | 53.14 | 52.64 | 53.10 | 52.36 | -0.30% | 242,372 |
| May 29, 2025 | 53.41 | 53.50 | 53.01 | 53.26 | 52.51 | 0.21% | 78,814 |
| May 28, 2025 | 53.52 | 53.52 | 53.07 | 53.15 | 52.41 | -0.69% | 47,729 |
| May 27, 2025 | 53.60 | 53.64 | 53.37 | 53.52 | 52.77 | 0.47% | 123,663 |
| May 23, 2025 | 52.79 | 53.41 | 52.79 | 53.27 | 52.52 | 0.53% | 79,062 |
| May 22, 2025 | 53.13 | 53.17 | 52.67 | 52.99 | 52.25 | -0.39% | 149,645 |
| May 21, 2025 | 53.40 | 53.72 | 53.20 | 53.20 | 52.45 | -0.65% | 98,101 |
| May 20, 2025 | 53.37 | 53.58 | 53.21 | 53.55 | 52.80 | 0.41% | 78,290 |
| May 19, 2025 | 52.93 | 53.37 | 52.88 | 53.33 | 52.58 | -0.13% | 186,694 |
| May 16, 2025 | 53.18 | 53.40 | 52.82 | 53.40 | 52.65 | 0.13% | 113,326 |
| May 15, 2025 | 53.02 | 53.33 | 52.74 | 53.33 | 52.58 | 0.47% | 143,849 |
| May 14, 2025 | 53.40 | 53.40 | 52.98 | 53.08 | 52.34 | -0.84% | 75,675 |
| May 13, 2025 | 53.14 | 53.72 | 53.11 | 53.53 | 52.78 | 1.08% | 105,808 |
| May 12, 2025 | 53.00 | 53.44 | 52.71 | 52.96 | 52.22 | 1.51% | 551,769 |
| May 9, 2025 | 51.89 | 52.20 | 51.79 | 52.17 | 51.44 | 1.12% | 213,852 |
| May 8, 2025 | 51.70 | 51.92 | 51.45 | 51.59 | 50.87 | 0.12% | 337,201 |
| May 7, 2025 | 51.77 | 51.79 | 51.30 | 51.53 | 50.81 | -0.43% | 122,889 |
| May 6, 2025 | 51.50 | 51.90 | 51.50 | 51.75 | 51.03 | 0.45% | 163,715 |
| May 5, 2025 | 51.75 | 51.79 | 51.49 | 51.52 | 50.80 | -0.75% | 97,881 |
| May 2, 2025 | 52.08 | 52.08 | 51.53 | 51.91 | 51.18 | 1.53% | 146,284 |
| May 1, 2025 | 51.14 | 51.49 | 50.90 | 51.13 | 50.41 | -0.27% | 151,712 |
| Apr 30, 2025 | 51.18 | 51.41 | 50.71 | 51.27 | 50.55 | -1.29% | 502,599 |
| Apr 29, 2025 | 51.98 | 52.19 | 51.85 | 51.94 | 51.21 | -0.38% | 313,721 |
| Apr 28, 2025 | 51.77 | 52.29 | 51.77 | 52.14 | 51.41 | 0.68% | 470,778 |
| Apr 25, 2025 | 51.60 | 51.85 | 51.53 | 51.79 | 51.06 | -0.29% | 55,328 |
| Apr 24, 2025 | 51.41 | 52.03 | 51.30 | 51.94 | 51.21 | 1.50% | 524,480 |
| Apr 23, 2025 | 51.59 | 51.86 | 50.92 | 51.17 | 50.45 | 0.02% | 114,445 |
| Apr 22, 2025 | 50.93 | 51.51 | 50.91 | 51.16 | 50.44 | 1.57% | 1,546,317 |
| Apr 21, 2025 | 50.61 | 50.91 | 49.85 | 50.37 | 49.66 | -0.49% | 123,452 |
| Apr 17, 2025 | 50.41 | 50.99 | 50.37 | 50.62 | 49.91 | 1.00% | 93,818 |
| Apr 16, 2025 | 50.03 | 50.61 | 49.84 | 50.12 | 49.42 | 0.60% | 277,038 |