SPDR® S&P Global Natural Resources ETF (GNR) Historical Stock Data
51.73 ↑0.34 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNR is down -0.23% a day on average. There have been 13 days where SPDR® S&P Global Natural Resources ETF closed green and 17 days where GNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 51.50 | 51.73 | ↑$0.23 (0.45%) | 51.31 | 51.74 | 179.84K |
| 2025-01-13 | 50.65 | 51.39 | ↑$0.74 (1.46%) | 50.65 | 51.44 | 168.17K |
| 2025-01-10 | 51.06 | 50.69 | ↓$0.37 (-0.72%) | 50.52 | 51.27 | 273.27K |
| 2025-01-08 | 50.45 | 50.72 | ↑$0.27 (0.54%) | 50.31 | 50.75 | 219.73K |
| 2025-01-07 | 50.96 | 50.77 | ↓$0.19 (-0.37%) | 50.67 | 51.21 | 159.46K |
| 2025-01-06 | 50.69 | 50.64 | ↓$0.05 (-0.10%) | 50.59 | 51.13 | 355.93K |
| 2025-01-03 | 50.43 | 50.27 | ↓$0.16 (-0.32%) | 50.10 | 50.43 | 106.79K |
| 2025-01-02 | 50.00 | 50.12 | ↑$0.12 (0.24%) | 49.88 | 50.43 | 209.11K |
| 2024-12-31 | 49.63 | 49.76 | ↑$0.13 (0.26%) | 49.48 | 49.88 | 819.14K |
| 2024-12-30 | 49.42 | 49.37 | ↓$0.05 (-0.10%) | 49.10 | 49.56 | 1.11M |
| 2024-12-27 | 49.55 | 49.62 | ↑$0.07 (0.14%) | 49.38 | 49.90 | 503.19K |
| 2024-12-26 | 49.63 | 49.64 | ↑$0.01 (0.02%) | 49.37 | 49.75 | 569.34K |
| 2024-12-24 | 49.48 | 49.59 | ↑$0.11 (0.22%) | 49.22 | 49.62 | 756K |
| 2024-12-23 | 48.98 | 49.39 | ↑$0.41 (0.84%) | 48.79 | 49.45 | 0.96M |
| 2024-12-20 | 48.54 | 49.11 | ↑$0.57 (1.17%) | 48.54 | 49.40 | 477.21K |
| 2024-12-19 | 49.40 | 48.67 | ↓$0.73 (-1.48%) | 48.63 | 49.44 | 513.30K |
| 2024-12-18 | 50.70 | 49.14 | ↓$1.56 (-3.08%) | 49.08 | 50.70 | 442.41K |
| 2024-12-17 | 52.09 | 52.02 | ↓$0.07 (-0.13%) | 51.83 | 52.19 | 483.70K |
| 2024-12-16 | 52.96 | 52.38 | ↓$0.58 (-1.10%) | 52.29 | 52.96 | 298.16K |
| 2024-12-13 | 53.48 | 53.08 | ↓$0.40 (-0.75%) | 52.95 | 53.49 | 205.43K |
| 2024-12-12 | 54.08 | 53.60 | ↓$0.48 (-0.89%) | 53.58 | 54.13 | 311.43K |
| 2024-12-11 | 54.41 | 54.42 | ↑$0.01 (0.02%) | 54.19 | 54.49 | 240.29K |
| 2024-12-10 | 54.77 | 54.29 | ↓$0.48 (-0.88%) | 54.20 | 54.77 | 185.58K |
| 2024-12-09 | 54.77 | 54.71 | ↓$0.06 (-0.11%) | 54.66 | 55.31 | 117.60K |
| 2024-12-06 | 54.56 | 53.91 | ↓$0.65 (-1.19%) | 53.83 | 54.56 | 251.10K |
| 2024-12-05 | 54.63 | 54.57 | ↓$0.06 (-0.11%) | 54.36 | 54.77 | 297.69K |
| 2024-12-04 | 55.23 | 54.51 | ↓$0.72 (-1.30%) | 54.45 | 55.23 | 119.60K |
| 2024-12-03 | 55.10 | 55.13 | ↑$0.03 (0.05%) | 54.93 | 55.33 | 115.54K |
| 2024-12-02 | 54.76 | 54.72 | ↓$0.04 (-0.07%) | 54.40 | 54.90 | 311.74K |
| 2024-11-29 | 54.67 | 54.95 | ↑$0.28 (0.51%) | 54.64 | 55.12 | 103.20K |
Create an account or log in to view more rows.
$GNR hopefully next week...
$GNR who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$GNR why spike ?
$GNR Good morning gang!
$GNR trash
$GNR This is just getting warmed up.
$GNR Lol she wants higher
$GNR I need a smoke after this trade
$GNR love when bulls come out
$GNR Holding