Get the Stockscreener App
57.67
0.33%
-0.19
After Hours:
57.65
-0.02
-0.03%
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 September 30, 2024, is $57.67.
- 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 133.20% to $57.67 now.
- The 52-week high stock price for GNR is $60.63, representing a 5.14% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for GNR is $51.68, indicating a -10.39% 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $57.87 | $57.34 | $0.53 | 310,146.0 | -0.33% |
| Sep 27, 2024 | $58.22 | $57.68 | $0.54 | 125,608.0 | +0.61% |
| Sep 26, 2024 | $57.71 | $57.11 | $0.60 | 88,193.0 | +1.45% |
| Sep 25, 2024 | $57.41 | $56.63 | $0.775 | 78,339.0 | -1.06% |
| Sep 24, 2024 | $57.41 | $57.09 | $0.3113 | 176,012.0 | +1.90% |
| Sep 23, 2024 | $56.48 | $55.96 | $0.5157 | 398,706.0 | +0.61% |
| Sep 20, 2024 | $56.22 | $55.64 | $0.58 | 86,857.0 | -1.17% |
| Sep 19, 2024 | $56.73 | $56.14 | $0.5857 | 133,045.0 | +2.09% |
| Sep 18, 2024 | $56.08 | $55.27 | $0.8069 | 74,373.0 | -0.02% |
| Sep 17, 2024 | $55.62 | $55.13 | $0.49 | 234,037.0 | +0.58% |
| Sep 16, 2024 | $55.16 | $54.76 | $0.40 | 133,048.0 | +0.62% |
| Sep 13, 2024 | $55.04 | $54.64 | $0.40 | 189,113.0 | +0.98% |
| Sep 12, 2024 | $54.28 | $53.57 | $0.71 | 96,067.0 | +1.46% |
| Sep 11, 2024 | $53.48 | $52.58 | $0.90 | 211,341.0 | +0.39% |
| Sep 10, 2024 | $53.77 | $52.88 | $0.89 | 121,172.0 | -1.04% |
| Sep 09, 2024 | $54.09 | $53.74 | $0.35 | 64,684.0 | +0.56% |
| Sep 06, 2024 | $54.42 | $53.36 | $1.06 | 88,356.0 | -1.76% |
| Sep 05, 2024 | $55.04 | $54.38 | $0.66 | 55,983.0 | -0.31% |
| Sep 04, 2024 | $55.05 | $54.53 | $0.5116 | 76,705.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $58.22 | $52.58 | $5.64 | 3,157,030.0 | +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% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):