Get the Stockscreener App
42.69
0.12%
0.05
Flexshares Global Upstream Natural Resources Index Fund Stock (GUNR) Price History
The historical daily chart and data for Flexshares Global Upstream Natural Resources Index Fund stock (GUNR), show that the latest closing stock price as of September 05, 2025, is $42.69.
- Flexshares Global Upstream Natural Resources Index Fund all-time high stock price is $49.23, occurred on April 18, 2022.
- The lowest Flexshares Global Upstream Natural Resources Index Fund stock price recorded was $18.69 on January 20, 2016. Since then, Flexshares Global Upstream Natural Resources Index Fund's stock price has risen over 128.41% to $42.69 now.
- The 52-week high stock price for GUNR is $43.05, representing a 0.83% increase from the current share price, occurred on August 29, 2025.
- The 52-week low stock price for GUNR is $33.42, indicating a -21.71% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Flexshares Global Upstream Natural Resources Index Fund (GUNR) stock in the beginning of 2024 was $39.71. The stock closed the year at $43.47, a gain of over 9.47% for the year.
The table below shows more information about GUNR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $43.00 | $42.57 | $0.43 | 257,317.0 | +0.12% |
| Sep 04, 2025 | $42.64 | $42.37 | $0.27 | 352,657.0 | +0.00% |
| Sep 03, 2025 | $42.98 | $42.56 | $0.42 | 289,931.0 | -0.72% |
| Sep 02, 2025 | $42.95 | $42.60 | $0.35 | 335,204.0 | -0.12% |
| Aug 29, 2025 | $43.05 | $42.84 | $0.205 | 254,338.0 | +0.37% |
| Aug 28, 2025 | $42.89 | $42.62 | $0.275 | 373,420.0 | +0.21% |
| Aug 27, 2025 | $42.78 | $42.45 | $0.3299 | 184,463.0 | +0.23% |
| Aug 26, 2025 | $42.67 | $42.48 | $0.19 | 320,231.0 | +0.15% |
| Aug 25, 2025 | $42.69 | $42.57 | $0.12 | 224,984.0 | -0.04% |
| Aug 22, 2025 | $42.62 | $41.90 | $0.72 | 269,535.0 | +1.79% |
| Aug 21, 2025 | $41.87 | $41.52 | $0.35 | 291,677.0 | +0.87% |
| Aug 20, 2025 | $41.55 | $41.34 | $0.21 | 2,266,783.0 | +0.70% |
| Aug 19, 2025 | $41.45 | $41.12 | $0.33 | 289,720.0 | -0.27% |
| Aug 18, 2025 | $41.42 | $41.22 | $0.205 | 274,615.0 | -0.58% |
| Aug 15, 2025 | $41.62 | $41.42 | $0.195 | 243,289.0 | +0.48% |
| Aug 14, 2025 | $41.44 | $41.17 | $0.27 | 241,353.0 | -0.84% |
| Aug 13, 2025 | $41.70 | $41.41 | $0.29 | 254,973.0 | +0.80% |
| Aug 12, 2025 | $41.52 | $41.26 | $0.26 | 200,122.0 | +0.58% |
| Aug 11, 2025 | $41.24 | $40.98 | $0.2615 | 191,806.0 | -0.15% |
Flexshares Global Upstream Natural Resources Index Fund Stock (GUNR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flexshares Global Upstream Natural Resources Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GUNR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flexshares Global Upstream Natural Resources Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flexshares Global Upstream Natural Resources Index Fund Stock (GUNR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $43.00 | $42.37 | $0.63 | 1,492,426.0 | -0.72% |
| Aug, 2025 | $43.05 | $39.97 | $3.08 | 7,216,237.0 | +6.59% |
| Jul, 2025 | $41.79 | $40.14 | $1.65 | 8,360,988.0 | +0.57% |
| Jun, 2025 | $41.41 | $39.22 | $2.19 | 7,065,691.0 | +2.69% |
| May, 2025 | $39.36 | $37.59 | $1.77 | 8,413,952.0 | +3.31% |
| Apr, 2025 | $39.00 | $33.42 | $5.58 | 18,108,687.0 | -2.58% |
| Mar, 2025 | $39.67 | $37.05 | $2.63 | 11,114,908.0 | +2.54% |
| Feb, 2025 | $39.02 | $37.41 | $1.61 | 10,894,943.0 | -0.24% |
| Jan, 2025 | $38.62 | $36.46 | $2.16 | 19,806,375.0 | +4.35% |
Flexshares Global Upstream Natural Resources Index Fund Stock (GUNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $39.87 | $35.75 | $4.12 | 21,549,450.0 | -8.57% |
| Nov, 2024 | $40.58 | $38.37 | $2.21 | 15,963,791.0 | -0.63% |
| Oct, 2024 | $42.19 | $39.63 | $2.55 | 23,958,669.0 | -3.54% |
| Sep, 2024 | $41.47 | $38.13 | $3.34 | 12,840,474.0 | +1.38% |
| Aug, 2024 | $41.12 | $37.90 | $3.22 | 11,109,502.0 | -0.49% |
| Jul, 2024 | $41.61 | $39.76 | $1.85 | 7,302,854.0 | +1.87% |
| Jun, 2024 | $42.54 | $39.54 | $3.00 | 8,889,294.0 | -5.66% |
| May, 2024 | $43.54 | $41.05 | $2.49 | 20,589,557.0 | +2.80% |
| Apr, 2024 | $42.76 | $40.59 | $2.16 | 12,282,124.0 | +0.78% |
| Mar, 2024 | $41.15 | $38.58 | $2.57 | 12,805,742.0 | +6.70% |
| Feb, 2024 | $39.18 | $37.41 | $1.77 | 15,623,978.0 | +0.18% |
| Jan, 2024 | $41.25 | $37.56 | $3.69 | 18,486,665.0 | -6.18% |
Flexshares Global Upstream Natural Resources Index Fund Stock (GUNR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.44 | $38.97 | $2.47 | 22,507,320.0 | +2.30% |
| Nov, 2023 | $40.49 | $38.19 | $2.30 | 12,096,018.0 | +3.79% |
| Oct, 2023 | $40.94 | $38.37 | $2.57 | 11,310,655.0 | -4.62% |
| Sep, 2023 | $42.23 | $40.08 | $2.16 | 9,581,214.0 | -1.32% |
| Aug, 2023 | $42.38 | $39.73 | $2.65 | 12,072,521.0 | -4.01% |
| Jul, 2023 | $42.73 | $38.98 | $3.76 | 11,797,821.0 | +6.54% |
| Jun, 2023 | $41.65 | $38.58 | $3.07 | 18,453,009.0 | +4.00% |
| May, 2023 | $42.86 | $38.40 | $4.46 | 16,497,976.0 | -9.83% |
| Apr, 2023 | $44.21 | $41.85 | $2.36 | 15,427,679.0 | +1.04% |
| Mar, 2023 | $44.52 | $39.32 | $5.20 | 24,737,128.0 | -0.91% |
| Feb, 2023 | $46.24 | $42.18 | $4.06 | 13,702,345.0 | -7.18% |
| Jan, 2023 | $46.62 | $42.52 | $4.10 | 14,204,302.0 | +5.77% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):