Get the Stockscreener App
72.32
2.55%
-1.89
Pre-market:
72.32
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 February 12, 2026, is $72.32.
- State Street Spdr S P Global Natural Resources Etf all-time high stock price is $74.22, occurred on February 11, 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 192.43% to $72.32 now.
- The 52-week high stock price for GNR is $74.22, representing a 2.63% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for GNR is $45.18, indicating a -37.53% decrease from the current share price, occurred on April 08, 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $74.20 | $72.19 | $2.01 | 435,278.0 | -2.55% |
| Feb 11, 2026 | $74.22 | $73.07 | $1.15 | 232,455.0 | +2.77% |
| Feb 10, 2026 | $72.37 | $71.81 | $0.559 | 212,342.0 | +0.42% |
| Feb 09, 2026 | $71.98 | $70.75 | $1.23 | 398,675.0 | +2.33% |
| Feb 06, 2026 | $70.31 | $69.46 | $0.8518 | 672,854.0 | +2.26% |
| Feb 05, 2026 | $69.95 | $68.68 | $1.27 | 266,597.0 | -3.13% |
| Feb 04, 2026 | $71.34 | $70.13 | $1.21 | 899,565.0 | +0.95% |
| Feb 03, 2026 | $70.27 | $69.07 | $1.20 | 482,538.0 | +3.07% |
| Feb 02, 2026 | $68.50 | $67.65 | $0.85 | 658,814.0 | +0.04% |
| Jan 30, 2026 | $69.38 | $67.41 | $1.97 | 548,064.0 | -4.07% |
| Jan 29, 2026 | $72.58 | $70.18 | $2.40 | 540,080.0 | +0.10% |
| Jan 28, 2026 | $71.09 | $70.14 | $0.95 | 404,421.0 | +0.92% |
| Jan 27, 2026 | $70.33 | $69.40 | $0.93 | 450,114.0 | +1.38% |
| Jan 26, 2026 | $70.22 | $69.31 | $0.905 | 798,944.0 | +0.41% |
| Jan 23, 2026 | $69.14 | $68.27 | $0.8713 | 253,315.0 | +1.86% |
| Jan 22, 2026 | $68.14 | $67.46 | $0.68 | 599,844.0 | +0.09% |
| Jan 21, 2026 | $68.21 | $67.41 | $0.7997 | 514,651.0 | +1.63% |
| Jan 20, 2026 | $66.91 | $66.38 | $0.53 | 566,477.0 | +0.20% |
| Jan 16, 2026 | $66.67 | $66.10 | $0.5692 | 198,733.0 | -0.60% |
| Jan 15, 2026 | $68.11 | $66.09 | $2.02 | 321,242.0 | +0.01% |
| Jan 14, 2026 | $67.17 | $66.14 | $1.03 | 279,410.0 | +1.95% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $74.22 | $67.65 | $6.57 | 4,694,396.0 | +6.12% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):