Get the Stockscreener App
57.73
2.16%
1.22
After Hours:
57.74
0.01
+0.02%
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 August 22, 2025, is $57.73.
- 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 133.44% to $57.73 now.
- The 52-week high stock price for GNR is $58.86, representing a 1.96% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for GNR is $45.18, indicating a -21.74% decrease from the current share price, occurred on April 08, 2025.
- 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $57.80 | $56.58 | $1.22 | 133,296.0 | +2.16% |
| Aug 21, 2025 | $56.51 | $55.97 | $0.54 | 184,683.0 | +0.78% |
| Aug 20, 2025 | $56.10 | $55.81 | $0.29 | 121,072.0 | +0.63% |
| Aug 19, 2025 | $56.01 | $55.63 | $0.38 | 429,536.0 | -0.02% |
| Aug 18, 2025 | $55.87 | $55.56 | $0.309 | 98,961.0 | -0.75% |
| Aug 15, 2025 | $56.23 | $55.99 | $0.245 | 118,344.0 | +0.41% |
| Aug 14, 2025 | $55.94 | $55.52 | $0.4152 | 163,600.0 | -0.96% |
| Aug 13, 2025 | $56.46 | $55.99 | $0.4655 | 159,741.0 | +0.95% |
| Aug 12, 2025 | $56.07 | $55.60 | $0.465 | 150,663.0 | +0.85% |
| Aug 11, 2025 | $55.69 | $55.18 | $0.505 | 3,005,561.0 | -0.48% |
| Aug 08, 2025 | $55.90 | $55.56 | $0.34 | 94,195.0 | +0.54% |
| Aug 07, 2025 | $55.71 | $55.15 | $0.5562 | 120,609.0 | +0.58% |
| Aug 06, 2025 | $55.62 | $55.04 | $0.575 | 157,607.0 | -0.04% |
| Aug 05, 2025 | $55.20 | $54.64 | $0.56 | 203,769.0 | +0.79% |
| Aug 04, 2025 | $54.70 | $54.44 | $0.26 | 127,384.0 | +0.87% |
| Aug 01, 2025 | $54.52 | $53.91 | $0.605 | 121,692.0 | -0.53% |
| Jul 31, 2025 | $54.86 | $54.22 | $0.6368 | 572,105.0 | -1.00% |
| Jul 30, 2025 | $55.82 | $54.77 | $1.05 | 407,942.0 | -2.08% |
| Jul 29, 2025 | $56.27 | $55.88 | $0.395 | 113,475.0 | +0.05% |
| Jul 28, 2025 | $56.44 | $55.98 | $0.46 | 144,049.0 | -0.81% |
| Jul 25, 2025 | $56.70 | $56.25 | $0.45 | 175,835.0 | +0.32% |
| Jul 24, 2025 | $56.89 | $56.38 | $0.51 | 496,952.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $57.80 | $53.91 | $3.88 | 5,524,009.0 | +5.89% |
| 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% |
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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):