Get the Stockscreener App
78.80
0.62%
-0.49
After Hours:
78.86
0.06
+0.08%
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 September 04, 2026, is $78.80.
- State Street Spdr S P Global Natural Resources Etf all-time high stock price is $79.85, occurred on September 03, 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 218.64% to $78.80 now.
- The 52-week high stock price for GNR is $79.85, representing a 1.33% increase from the current share price, occurred on September 03, 2026.
- The 52-week low stock price for GNR is $57.24, indicating a -27.36% decrease from the current share price, occurred on November 04, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $79.14 | $78.13 | $1.01 | 327,571.0 | -0.62% |
| Sep 03, 2026 | $79.85 | $79.06 | $0.785 | 288,604.0 | +0.29% |
| Sep 02, 2026 | $79.17 | $78.33 | $0.845 | 343,945.0 | +1.20% |
| Sep 01, 2026 | $78.46 | $77.75 | $0.7072 | 125,119.0 | +0.08% |
| Aug 31, 2026 | $78.53 | $77.60 | $0.93 | 245,076.0 | +0.33% |
| Aug 28, 2026 | $78.71 | $77.52 | $1.19 | 188,616.0 | -0.58% |
| Aug 27, 2026 | $78.51 | $77.79 | $0.7199 | 159,617.0 | -0.11% |
| Aug 26, 2026 | $78.98 | $78.34 | $0.64 | 123,483.0 | -0.89% |
| Aug 25, 2026 | $79.17 | $78.24 | $0.9294 | 915,971.0 | +0.03% |
| Aug 24, 2026 | $79.49 | $78.70 | $0.7929 | 224,616.0 | -0.30% |
| Aug 21, 2026 | $79.34 | $78.82 | $0.52 | 182,767.0 | +1.76% |
| Aug 20, 2026 | $78.31 | $76.82 | $1.49 | 279,813.0 | +1.08% |
| Aug 19, 2026 | $77.60 | $76.44 | $1.16 | 449,809.0 | +2.42% |
| Aug 18, 2026 | $75.59 | $75.00 | $0.5857 | 82,127.0 | -0.12% |
| Aug 17, 2026 | $75.36 | $74.84 | $0.52 | 115,677.0 | +0.57% |
| Aug 14, 2026 | $75.33 | $74.71 | $0.6199 | 154,376.0 | +0.58% |
| Aug 13, 2026 | $74.67 | $74.25 | $0.42 | 215,154.0 | -0.98% |
| Aug 12, 2026 | $75.48 | $74.99 | $0.4902 | 84,876.0 | +0.03% |
| Aug 11, 2026 | $75.41 | $75.01 | $0.40 | 121,965.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $79.85 | $77.75 | $2.10 | 1,412,810.0 | +0.95% |
| Aug, 2026 | $79.49 | $71.50 | $7.99 | 5,248,318.0 | +7.92% |
| Jul, 2026 | $73.32 | $66.55 | $6.77 | 4,967,965.0 | +7.46% |
| Jun, 2026 | $74.57 | $66.75 | $7.82 | 5,300,646.0 | -8.48% |
| May, 2026 | $76.01 | $73.06 | $2.95 | 5,562,813.0 | -1.64% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):