Get the Stockscreener App
75.66
0.47%
-0.36
After Hours:
75.63
-0.03
-0.04%
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 25, 2026, is $75.66.
- State Street Spdr S P Global Natural Resources Etf all-time high stock price is $80.58, occurred on September 09, 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 205.94% to $75.66 now.
- The 52-week high stock price for GNR is $80.58, representing a 6.50% increase from the current share price, occurred on September 09, 2026.
- The 52-week low stock price for GNR is $57.24, indicating a -24.35% 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 25, 2026 | $75.82 | $75.34 | $0.48 | 408,036.0 | -0.47% |
| Sep 24, 2026 | $76.53 | $75.90 | $0.63 | 162,568.0 | -0.64% |
| Sep 23, 2026 | $76.86 | $76.31 | $0.5514 | 125,614.0 | -0.92% |
| Sep 22, 2026 | $77.34 | $76.18 | $1.16 | 138,947.0 | +1.06% |
| Sep 21, 2026 | $77.61 | $76.37 | $1.24 | 278,110.0 | -1.05% |
| Sep 18, 2026 | $77.99 | $77.08 | $0.91 | 594,474.0 | -1.37% |
| Sep 17, 2026 | $78.47 | $77.74 | $0.725 | 2,802,866.0 | +1.65% |
| Sep 16, 2026 | $78.63 | $76.72 | $1.91 | 714,845.0 | -1.99% |
| Sep 15, 2026 | $78.66 | $77.76 | $0.899 | 640,812.0 | +1.28% |
| Sep 14, 2026 | $78.23 | $77.54 | $0.69 | 254,775.0 | -1.27% |
| Sep 11, 2026 | $79.28 | $78.34 | $0.94 | 195,068.0 | +0.04% |
| Sep 10, 2026 | $79.20 | $78.50 | $0.70 | 397,099.0 | -1.60% |
| Sep 09, 2026 | $80.58 | $79.48 | $1.10 | 1,150,631.0 | +0.55% |
| Sep 08, 2026 | $80.14 | $79.30 | $0.84 | 458,510.0 | +0.76% |
| 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% |
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 | $80.58 | $75.34 | $5.24 | 9,815,630.0 | -3.07% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):