Get the Stockscreener App
62.31
0.50%
-0.31
After Hours:
62.30
-0.01
-0.02%
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 December 12, 2025, is $62.31.
- 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 151.96% to $62.31 now.
- The 52-week high stock price for GNR is $62.96, representing a 1.04% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for GNR is $45.18, indicating a -27.49% 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 08, 2025 | $61.59 | $60.90 | $0.695 | 109,748.0 | -0.83% |
| Dec 05, 2025 | $62.34 | $61.39 | $0.95 | 96,747.0 | -0.71% |
| Dec 04, 2025 | $61.95 | $61.62 | $0.335 | 73,804.0 | +0.39% |
| Dec 03, 2025 | $61.72 | $61.25 | $0.47 | 154,028.0 | +1.38% |
| Dec 02, 2025 | $61.39 | $60.43 | $0.96 | 102,389.0 | -0.85% |
| Dec 01, 2025 | $61.58 | $61.18 | $0.40 | 154,409.0 | +0.46% |
| Nov 28, 2025 | $61.23 | $60.82 | $0.41 | 66,394.0 | +0.73% |
| Nov 26, 2025 | $60.80 | $59.91 | $0.885 | 139,555.0 | +1.63% |
| Nov 25, 2025 | $59.77 | $59.26 | $0.5099 | 126,910.0 | +0.73% |
| Nov 24, 2025 | $59.29 | $58.57 | $0.7207 | 151,688.0 | +0.87% |
| Nov 21, 2025 | $58.91 | $58.04 | $0.87 | 106,467.0 | +0.91% |
| Nov 20, 2025 | $59.89 | $58.08 | $1.81 | 1,205,630.0 | -1.86% |
| Nov 19, 2025 | $59.56 | $59.01 | $0.55 | 88,344.0 | -0.29% |
| Nov 18, 2025 | $59.72 | $58.92 | $0.795 | 116,694.0 | -0.08% |
| Nov 17, 2025 | $60.31 | $59.29 | $1.02 | 698,453.0 | -1.34% |
| Nov 14, 2025 | $60.51 | $59.55 | $0.9551 | 106,399.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $62.96 | $60.43 | $2.53 | 1,197,561.0 | +2.05% |
| 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% |
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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):