Get the Stockscreener App
55.14
0.35%
0.19
After Hours:
55.18
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 November 22, 2024, is $55.14.
- 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 122.97% to $55.14 now.
- The 52-week high stock price for GNR is $60.63, representing a 9.97% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for GNR is $51.68, indicating a -6.27% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Spdr S P Global Natural Resources Etf (GNR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $55.20 | $54.83 | $0.37 | 72,774.0 | +0.35% |
| Nov 21, 2024 | $54.99 | $54.56 | $0.435 | 96,131.0 | +0.59% |
| Nov 20, 2024 | $54.67 | $54.21 | $0.46 | 712,256.0 | +0.37% |
| Nov 19, 2024 | $54.60 | $54.20 | $0.3998 | 209,246.0 | -0.27% |
| Nov 18, 2024 | $54.60 | $54.14 | $0.46 | 255,244.0 | +1.36% |
| Nov 15, 2024 | $54.31 | $53.70 | $0.608 | 140,946.0 | -0.13% |
| Nov 14, 2024 | $54.08 | $53.69 | $0.395 | 214,212.0 | +0.37% |
| Nov 13, 2024 | $53.91 | $53.23 | $0.68 | 174,861.0 | -0.19% |
| Nov 12, 2024 | $54.43 | $53.58 | $0.8517 | 214,925.0 | -1.97% |
| Nov 11, 2024 | $55.25 | $54.77 | $0.48 | 768,090.0 | -1.15% |
| Nov 08, 2024 | $56.04 | $55.24 | $0.80 | 3,724,091.0 | -2.10% |
| Nov 07, 2024 | $56.97 | $56.52 | $0.45 | 213,999.0 | +0.87% |
| Nov 06, 2024 | $56.43 | $55.41 | $1.02 | 65,954.0 | -0.20% |
| Nov 05, 2024 | $56.35 | $56.00 | $0.35 | 55,108.0 | +0.95% |
| Nov 04, 2024 | $56.20 | $55.63 | $0.57 | 131,800.0 | +0.79% |
| Nov 01, 2024 | $55.89 | $55.29 | $0.5999 | 75,082.0 | +0.13% |
| Oct 31, 2024 | $55.65 | $55.15 | $0.50 | 124,874.0 | -0.29% |
| Oct 30, 2024 | $55.94 | $55.35 | $0.5913 | 158,619.0 | -0.45% |
| Oct 29, 2024 | $56.24 | $55.61 | $0.6293 | 135,123.0 | -0.91% |
| Oct 28, 2024 | $56.31 | $55.82 | $0.49 | 61,163.0 | +0.25% |
| Oct 25, 2024 | $56.53 | $56.07 | $0.465 | 551,388.0 | +0.29% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $56.97 | $53.23 | $3.74 | 7,197,493.0 | -0.31% |
| 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% |
Spdr S P Global Natural Resources Etf Stock (GNR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $60.99 | $55.45 | $5.54 | 7,164,890.0 | -5.88% |
| Nov, 2022 | $60.74 | $53.17 | $7.57 | 4,501,298.0 | +10.59% |
| Oct, 2022 | $55.86 | $50.23 | $5.63 | 4,445,076.0 | +10.76% |
| Sep, 2022 | $56.30 | $47.54 | $8.76 | 8,959,156.0 | -8.42% |
| Aug, 2022 | $57.75 | $51.71 | $6.04 | 11,615,243.0 | -0.33% |
| Jul, 2022 | $54.25 | $47.17 | $7.08 | 8,414,414.0 | +4.03% |
| Jun, 2022 | $63.49 | $50.87 | $12.62 | 19,167,610.0 | -17.16% |
| May, 2022 | $63.90 | $56.18 | $7.72 | 7,774,829.0 | +5.36% |
| Apr, 2022 | $65.66 | $57.79 | $7.87 | 11,306,909.0 | -4.94% |
| Mar, 2022 | $64.06 | $57.16 | $6.90 | 15,101,228.0 | +7.33% |
| Feb, 2022 | $60.27 | $56.16 | $4.11 | 6,952,668.0 | +3.98% |
| Jan, 2022 | $58.46 | $53.41 | $5.05 | 4,774,553.0 | +4.24% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):