Get the Stockscreener App
53.46
0.39%
0.21
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 April 01, 2025, is $53.46.
- 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 116.17% to $53.46 now.
- The 52-week high stock price for GNR is $60.63, representing a 13.42% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for GNR is $48.54, indicating a -9.20% decrease from the current share price, occurred on December 20, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 01, 2025 | $53.60 | $53.04 | $0.5592 | 368,306.0 | +0.39% |
| Mar 31, 2025 | $53.49 | $52.49 | $1.00 | 122,554.0 | -0.22% |
| Mar 28, 2025 | $54.09 | $53.29 | $0.7999 | 154,438.0 | -1.15% |
| Mar 27, 2025 | $54.25 | $53.68 | $0.57 | 189,256.0 | -0.20% |
| Mar 26, 2025 | $54.47 | $53.89 | $0.58 | 100,908.0 | +0.11% |
| Mar 25, 2025 | $54.48 | $53.96 | $0.5205 | 105,270.0 | +0.26% |
| Mar 24, 2025 | $54.05 | $53.63 | $0.42 | 242,788.0 | +0.69% |
| Mar 21, 2025 | $53.72 | $53.18 | $0.5446 | 343,790.0 | -1.42% |
| Mar 20, 2025 | $54.42 | $53.95 | $0.475 | 99,100.0 | -0.33% |
| Mar 19, 2025 | $54.58 | $53.96 | $0.6179 | 103,589.0 | +0.72% |
| Mar 18, 2025 | $54.39 | $53.82 | $0.57 | 206,437.0 | +0.19% |
| Mar 17, 2025 | $54.15 | $53.36 | $0.792 | 174,677.0 | +1.50% |
| Mar 14, 2025 | $53.28 | $52.59 | $0.694 | 203,884.0 | +1.99% |
| Mar 13, 2025 | $52.57 | $51.88 | $0.69 | 234,559.0 | -0.04% |
| Mar 12, 2025 | $52.47 | $51.91 | $0.5599 | 159,426.0 | -0.11% |
| Mar 11, 2025 | $52.58 | $51.89 | $0.6884 | 503,892.0 | +0.10% |
| Mar 10, 2025 | $52.69 | $51.73 | $0.96 | 105,873.0 | -1.45% |
| Mar 07, 2025 | $53.09 | $52.39 | $0.695 | 72,448.0 | +0.99% |
| Mar 06, 2025 | $52.72 | $52.06 | $0.66 | 194,611.0 | +0.33% |
| Mar 05, 2025 | $52.28 | $51.50 | $0.785 | 140,072.0 | +2.39% |
| Mar 04, 2025 | $51.55 | $51.01 | $0.5399 | 15,629.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $53.60 | $53.04 | $0.5592 | 368,306.0 | +0.00% |
| Mar, 2025 | $54.58 | $51.01 | $3.57 | 4,060,060.0 | +2.20% |
| 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% |
0.23%
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):