Get the Stockscreener App
54.23
0.53%
-0.29
After Hours:
54.19
-0.04
-0.07%
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 August 01, 2025, is $54.23.
- 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 119.29% to $54.23 now.
- The 52-week high stock price for GNR is $58.86, representing a 8.54% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for GNR is $45.18, indicating a -16.69% 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 2024 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $54.52 | $53.91 | $0.605 | 121,692.0 | -0.53% |
| Jul 31, 2025 | $54.86 | $54.22 | $0.6368 | 572,105.0 | -1.00% |
| Jul 30, 2025 | $55.82 | $54.77 | $1.05 | 407,942.0 | -2.08% |
| Jul 29, 2025 | $56.27 | $55.88 | $0.395 | 113,475.0 | +0.05% |
| Jul 28, 2025 | $56.44 | $55.98 | $0.46 | 144,049.0 | -0.81% |
| Jul 25, 2025 | $56.70 | $56.25 | $0.45 | 175,835.0 | +0.32% |
| Jul 24, 2025 | $56.89 | $56.38 | $0.51 | 496,952.0 | -0.96% |
| Jul 23, 2025 | $57.06 | $56.95 | $0.11 | 49,869.0 | +1.05% |
| Jul 22, 2025 | $56.50 | $55.67 | $0.8325 | 5,470,735.0 | +1.77% |
| Jul 21, 2025 | $55.82 | $55.36 | $0.46 | 197,666.0 | +0.98% |
| Jul 18, 2025 | $55.46 | $54.88 | $0.5792 | 67,303.0 | -0.31% |
| Jul 17, 2025 | $55.18 | $54.67 | $0.5099 | 2,368,720.0 | -0.16% |
| Jul 16, 2025 | $55.27 | $54.74 | $0.5261 | 79,836.0 | +0.13% |
| Jul 15, 2025 | $56.01 | $55.03 | $0.9832 | 68,284.0 | -1.48% |
| Jul 14, 2025 | $56.37 | $55.86 | $0.5099 | 77,342.0 | -0.89% |
| Jul 11, 2025 | $56.57 | $56.04 | $0.5235 | 53,333.0 | +0.00% |
| Jul 10, 2025 | $56.54 | $56.03 | $0.51 | 101,881.0 | +0.86% |
| Jul 09, 2025 | $56.01 | $55.72 | $0.2869 | 75,724.0 | +0.21% |
| Jul 08, 2025 | $56.18 | $55.48 | $0.695 | 131,030.0 | +0.85% |
| Jul 07, 2025 | $55.66 | $55.04 | $0.62 | 104,204.0 | -1.32% |
| Jul 03, 2025 | $56.29 | $56.01 | $0.2802 | 43,000.0 | -0.21% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $54.52 | $53.91 | $0.605 | 121,692.0 | +0.00% |
| Jul, 2025 | $57.06 | $53.91 | $3.15 | 11,244,245.0 | -0.02% |
| 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% |
Spdr S P Global Natural Resources Etf Stock (GNR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $57.49 | $54.00 | $3.49 | 8,323,147.0 | +1.87% |
| Nov, 2023 | $55.91 | $52.86 | $3.05 | 5,484,077.0 | +4.49% |
| Oct, 2023 | $56.46 | $52.97 | $3.50 | 6,144,737.0 | -4.49% |
| Sep, 2023 | $57.52 | $55.03 | $2.49 | 5,756,053.0 | -0.48% |
| Aug, 2023 | $57.48 | $53.92 | $3.56 | 3,529,222.0 | -3.58% |
| Jul, 2023 | $58.21 | $52.41 | $5.80 | 3,564,203.0 | +7.72% |
| Jun, 2023 | $55.34 | $50.85 | $4.49 | 4,625,423.0 | +4.54% |
| May, 2023 | $57.25 | $51.40 | $5.85 | 10,189,912.0 | -9.48% |
| Apr, 2023 | $59.31 | $55.77 | $3.54 | 3,941,574.0 | -0.21% |
| Mar, 2023 | $60.10 | $52.44 | $7.66 | 4,896,623.0 | -0.73% |
| Feb, 2023 | $61.84 | $56.41 | $5.43 | 4,047,338.0 | -6.26% |
| Jan, 2023 | $62.08 | $55.81 | $6.27 | 7,546,879.0 | +7.59% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):