Get the Stockscreener App
74.06
0.38%
0.28
Pre-market:
74.11
0.05
+0.07%
State Street Spdr S P Global Natural Resources Etf Stock (GNR) Price History
The historical daily chart and data for State Street Spdr S P Global Natural Resources Etf stock (GNR), show that the latest closing stock price as of May 26, 2026, is $74.06.
- State Street Spdr S P Global Natural Resources Etf all-time high stock price is $76.14, occurred on March 02, 2026.
- The lowest State Street Spdr S P Global Natural Resources Etf stock price recorded was $24.73 on March 19, 2020. Since then, State Street Spdr S P Global Natural Resources Etf's stock price has risen over 199.47% to $74.06 now.
- The 52-week high stock price for GNR is $76.14, representing a 2.81% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for GNR is $52.50, indicating a -29.11% decrease from the current share price, occurred on June 03, 2025.
- The closing price of State Street 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $74.44 | $73.90 | $0.54 | 144,581.0 | +0.38% |
| May 22, 2026 | $73.93 | $73.32 | $0.6064 | 368,080.0 | -0.20% |
| May 21, 2026 | $74.08 | $73.51 | $0.57 | 140,955.0 | +0.26% |
| May 20, 2026 | $74.04 | $73.67 | $0.37 | 312,354.0 | +0.04% |
| May 19, 2026 | $74.03 | $73.16 | $0.869 | 138,050.0 | -1.15% |
| May 18, 2026 | $74.66 | $73.83 | $0.83 | 190,124.0 | +0.85% |
| May 15, 2026 | $74.11 | $73.63 | $0.4773 | 128,191.0 | -1.87% |
| May 14, 2026 | $75.78 | $75.08 | $0.70 | 281,503.0 | -0.62% |
| May 13, 2026 | $76.01 | $75.46 | $0.55 | 76,191.0 | +0.28% |
| May 12, 2026 | $75.79 | $74.48 | $1.31 | 288,384.0 | +0.27% |
| May 11, 2026 | $75.56 | $74.60 | $0.96 | 242,923.0 | +1.73% |
| May 08, 2026 | $74.35 | $73.95 | $0.3999 | 599,065.0 | +0.88% |
| May 07, 2026 | $74.81 | $73.42 | $1.39 | 500,832.0 | -1.94% |
| May 06, 2026 | $75.03 | $74.59 | $0.44 | 584,046.0 | +0.13% |
| May 05, 2026 | $75.01 | $74.32 | $0.6936 | 260,010.0 | +1.33% |
| May 04, 2026 | $74.30 | $73.73 | $0.565 | 475,294.0 | -0.42% |
| May 01, 2026 | $74.66 | $74.12 | $0.54 | 184,799.0 | -0.83% |
| Apr 30, 2026 | $74.88 | $73.71 | $1.17 | 267,603.0 | +1.73% |
| Apr 29, 2026 | $73.74 | $73.30 | $0.44 | 195,006.0 | +0.07% |
| Apr 28, 2026 | $73.94 | $73.19 | $0.755 | 258,195.0 | -0.22% |
State Street 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 State Street 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 State Street Spdr S P Global Natural Resources Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Global Natural Resources Etf Stock (GNR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $76.01 | $73.16 | $2.85 | 5,059,963.0 | -0.96% |
| Apr, 2026 | $76.00 | $73.19 | $2.81 | 5,728,923.0 | +0.15% |
| Mar, 2026 | $76.14 | $69.57 | $6.57 | 9,858,597.0 | -1.16% |
| Feb, 2026 | $75.75 | $67.65 | $8.10 | 10,806,894.0 | +10.86% |
| Jan, 2026 | $72.58 | $62.46 | $10.12 | 7,231,576.0 | +9.67% |
State Street 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% |
State Street 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):