Get the Stockscreener App
63.16
1.45%
-0.93
After Hours:
63.16
Spdr S P Global Natural Resources Etf Stock (GNR) Price History
The historical daily chart and data for Spdr S P Global Natural Resources Etf stock (GNR), show that the latest closing stock price as of January 07, 2026, is $63.16.
- Spdr S P Global Natural Resources Etf all-time high stock price is $65.66, occurred on April 18, 2022.
- The lowest Spdr S P Global Natural Resources Etf stock price recorded was $24.73 on March 19, 2020. Since then, Spdr S P Global Natural Resources Etf's stock price has risen over 155.40% to $63.16 now.
- The 52-week high stock price for GNR is $64.32, representing a 1.83% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for GNR is $45.18, indicating a -28.47% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Spdr S P Global Natural Resources Etf (GNR) stock in the beginning of 2025 was $54.31. The stock closed the year at $57.02, a gain of over 4.99% for the year.
The table below shows more information about GNR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $63.65 | $62.97 | $0.685 | 175,003.0 | -1.45% |
| Jan 06, 2026 | $64.32 | $63.96 | $0.3573 | 388,150.0 | +0.28% |
| Jan 05, 2026 | $64.17 | $63.41 | $0.76 | 179,358.0 | +1.04% |
| Jan 02, 2026 | $63.26 | $62.46 | $0.80 | 123,340.0 | +1.79% |
| Dec 31, 2025 | $62.51 | $62.07 | $0.4399 | 404,214.0 | -0.56% |
| Dec 30, 2025 | $62.74 | $62.47 | $0.27 | 157,016.0 | +0.69% |
| Dec 29, 2025 | $62.41 | $61.86 | $0.55 | 111,827.0 | -1.00% |
| Dec 26, 2025 | $62.76 | $62.51 | $0.25 | 141,105.0 | +0.50% |
| Dec 24, 2025 | $62.51 | $62.25 | $0.26 | 75,222.0 | -0.06% |
| Dec 23, 2025 | $62.47 | $62.07 | $0.40 | 142,288.0 | +0.61% |
| Dec 22, 2025 | $62.15 | $61.76 | $0.3859 | 252,007.0 | +1.39% |
| Dec 19, 2025 | $61.52 | $60.99 | $0.53 | 609,140.0 | +0.54% |
| Dec 18, 2025 | $61.31 | $60.73 | $0.585 | 163,400.0 | -1.71% |
| Dec 17, 2025 | $62.02 | $61.62 | $0.395 | 598,293.0 | +1.01% |
| Dec 16, 2025 | $61.97 | $61.19 | $0.78 | 222,766.0 | -1.30% |
| Dec 15, 2025 | $62.64 | $61.78 | $0.86 | 946,653.0 | -0.32% |
| Dec 12, 2025 | $62.96 | $61.94 | $1.02 | 91,852.0 | -0.50% |
| Dec 11, 2025 | $62.91 | $61.96 | $0.95 | 115,025.0 | +1.13% |
| Dec 10, 2025 | $62.04 | $60.90 | $1.14 | 117,532.0 | +1.41% |
| Dec 09, 2025 | $61.21 | $60.76 | $0.45 | 90,175.0 | +0.18% |
Spdr S P Global Natural Resources Etf Stock (GNR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Global Natural Resources Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GNR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Global Natural Resources Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Global Natural Resources Etf Stock (GNR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $64.32 | $62.46 | $1.86 | 1,040,854.0 | +1.64% |
Spdr S P Global Natural Resources Etf Stock (GNR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $62.96 | $60.43 | $2.53 | 4,525,426.0 | +2.34% |
| Nov, 2025 | $61.23 | $57.24 | $3.99 | 7,770,108.0 | +3.88% |
| Oct, 2025 | $60.12 | $57.56 | $2.55 | 8,485,611.0 | -0.73% |
| Sep, 2025 | $59.65 | $57.23 | $2.42 | 3,263,794.0 | +1.96% |
| Aug, 2025 | $58.13 | $53.91 | $4.22 | 6,095,827.0 | +6.51% |
| Jul, 2025 | $57.06 | $54.22 | $2.84 | 11,122,553.0 | +0.52% |
| Jun, 2025 | $55.45 | $52.50 | $2.95 | 4,204,171.0 | +2.15% |
| May, 2025 | $53.72 | $50.90 | $2.82 | 3,307,822.0 | +3.57% |
| Apr, 2025 | $53.60 | $45.18 | $8.42 | 7,405,324.0 | -3.72% |
| Mar, 2025 | $54.58 | $51.01 | $3.57 | 3,691,754.0 | +1.80% |
| Feb, 2025 | $54.37 | $51.35 | $3.02 | 3,400,753.0 | +0.23% |
| Jan, 2025 | $53.33 | $49.88 | $3.45 | 3,792,151.0 | +4.88% |
Spdr S P Global Natural Resources Etf Stock (GNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $55.37 | $48.54 | $6.83 | 8,267,515.0 | -10.15% |
| Nov, 2024 | $56.97 | $53.23 | $3.74 | 8,094,501.0 | -0.65% |
| Oct, 2024 | $58.86 | $55.15 | $3.71 | 6,223,725.0 | -4.09% |
| Sep, 2024 | $58.22 | $52.58 | $5.64 | 2,846,884.0 | +1.76% |
| Aug, 2024 | $57.39 | $52.20 | $5.19 | 3,128,640.0 | -0.12% |
| Jul, 2024 | $57.74 | $55.00 | $2.74 | 5,139,284.0 | +1.59% |
| Jun, 2024 | $58.69 | $54.11 | $4.58 | 3,481,076.0 | -6.43% |
| May, 2024 | $60.63 | $57.14 | $3.49 | 4,212,077.0 | +3.57% |
| Apr, 2024 | $60.32 | $57.15 | $3.17 | 4,241,392.0 | -0.52% |
| Mar, 2024 | $57.96 | $53.58 | $4.38 | 8,469,819.0 | +8.36% |
| Feb, 2024 | $54.11 | $51.68 | $2.43 | 11,801,463.0 | +0.15% |
| Jan, 2024 | $56.96 | $51.89 | $5.07 | 8,126,842.0 | -5.77% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):