SPDR S&P Global Natural Resources ETF (GNR)
NYSEARCA: GNR · Real-Time Price · USD
61.46
-0.44 (-0.71%)
Dec 5, 2025, 4:00 PM EST - Market closed
GNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.95 | 62.34 | 61.39 | 61.46 | 61.46 | -0.71% | 96,747 |
| Dec 4, 2025 | 61.62 | 61.96 | 61.62 | 61.90 | 61.90 | 0.39% | 73,804 |
| Dec 3, 2025 | 61.25 | 61.72 | 61.25 | 61.66 | 61.66 | 1.38% | 154,229 |
| Dec 2, 2025 | 61.39 | 61.39 | 60.43 | 60.82 | 60.82 | -0.85% | 102,389 |
| Dec 1, 2025 | 61.18 | 61.58 | 61.18 | 61.34 | 61.34 | 0.46% | 154,509 |
| Nov 28, 2025 | 60.91 | 61.23 | 60.82 | 61.06 | 61.06 | 0.73% | 66,394 |
| Nov 26, 2025 | 59.91 | 60.80 | 59.91 | 60.62 | 60.62 | 1.63% | 139,555 |
| Nov 25, 2025 | 59.28 | 59.77 | 59.26 | 59.65 | 59.65 | 0.73% | 128,625 |
| Nov 24, 2025 | 58.73 | 59.29 | 58.57 | 59.22 | 59.22 | 0.87% | 151,688 |
| Nov 21, 2025 | 58.22 | 58.91 | 58.04 | 58.71 | 58.71 | 0.91% | 106,467 |
| Nov 20, 2025 | 59.56 | 59.89 | 58.08 | 58.18 | 58.18 | -1.86% | 1,205,630 |
| Nov 19, 2025 | 59.45 | 59.56 | 59.01 | 59.28 | 59.28 | -0.29% | 89,200 |
| Nov 18, 2025 | 59.21 | 59.72 | 58.92 | 59.45 | 59.45 | -0.08% | 117,550 |
| Nov 17, 2025 | 60.22 | 60.31 | 59.29 | 59.50 | 59.50 | -1.34% | 698,453 |
| Nov 14, 2025 | 59.68 | 60.51 | 59.55 | 60.31 | 60.31 | -0.12% | 106,399 |
| Nov 13, 2025 | 60.95 | 61.19 | 60.24 | 60.38 | 60.38 | -0.89% | 82,726 |
| Nov 12, 2025 | 60.48 | 61.07 | 60.37 | 60.92 | 60.92 | 0.68% | 105,208 |
| Nov 11, 2025 | 60.09 | 60.57 | 60.09 | 60.51 | 60.51 | 1.04% | 66,852 |
| Nov 10, 2025 | 59.63 | 59.95 | 59.15 | 59.89 | 59.89 | 1.72% | 129,054 |
| Nov 7, 2025 | 58.16 | 58.88 | 58.08 | 58.88 | 58.88 | 1.15% | 88,131 |
| Nov 6, 2025 | 58.25 | 58.63 | 58.17 | 58.21 | 58.21 | 0.02% | 764,162 |
| Nov 5, 2025 | 57.86 | 58.38 | 57.86 | 58.20 | 58.20 | 1.16% | 51,131 |
| Nov 4, 2025 | 57.52 | 57.85 | 57.24 | 57.53 | 57.53 | -1.73% | 114,985 |
| Nov 3, 2025 | 58.77 | 58.77 | 58.13 | 58.54 | 58.54 | -0.41% | 3,562,032 |
| Oct 31, 2025 | 58.95 | 59.00 | 58.59 | 58.78 | 58.78 | -0.25% | 3,504,198 |
| Oct 30, 2025 | 58.98 | 59.25 | 58.65 | 58.93 | 58.93 | -0.72% | 167,992 |
| Oct 29, 2025 | 59.79 | 59.88 | 59.16 | 59.36 | 59.36 | -0.02% | 101,108 |
| Oct 28, 2025 | 59.03 | 59.57 | 58.97 | 59.37 | 59.37 | 0.34% | 139,458 |
| Oct 27, 2025 | 59.49 | 59.49 | 58.91 | 59.17 | 59.17 | -0.47% | 146,243 |
| Oct 24, 2025 | 59.56 | 59.63 | 59.39 | 59.45 | 59.45 | -0.13% | 326,011 |
| Oct 23, 2025 | 59.41 | 59.65 | 59.22 | 59.53 | 59.53 | 1.57% | 81,378 |
| Oct 22, 2025 | 57.87 | 58.67 | 57.87 | 58.61 | 58.61 | 0.95% | 186,036 |
| Oct 21, 2025 | 58.53 | 58.53 | 57.91 | 58.06 | 58.06 | -2.16% | 106,752 |
| Oct 20, 2025 | 59.01 | 59.39 | 58.95 | 59.34 | 59.34 | 1.04% | 181,938 |
| Oct 17, 2025 | 59.11 | 59.11 | 58.35 | 58.73 | 58.73 | -0.88% | 363,072 |
| Oct 16, 2025 | 59.48 | 59.75 | 58.97 | 59.25 | 59.25 | - | 176,401 |
| Oct 15, 2025 | 59.27 | 59.45 | 58.76 | 59.25 | 59.25 | 0.89% | 1,467,335 |
| Oct 14, 2025 | 57.94 | 59.01 | 57.92 | 58.73 | 58.73 | -0.31% | 107,291 |
| Oct 13, 2025 | 58.55 | 59.01 | 58.46 | 58.91 | 58.91 | 2.17% | 146,145 |
| Oct 10, 2025 | 58.74 | 58.74 | 57.57 | 57.66 | 57.66 | -2.22% | 155,956 |
| Oct 9, 2025 | 59.99 | 60.12 | 58.74 | 58.97 | 58.97 | -1.09% | 291,589 |
| Oct 8, 2025 | 59.68 | 59.74 | 59.41 | 59.62 | 59.62 | 0.40% | 77,143 |
| Oct 7, 2025 | 59.71 | 59.86 | 59.21 | 59.38 | 59.38 | -0.54% | 176,413 |
| Oct 6, 2025 | 59.55 | 59.88 | 59.51 | 59.70 | 59.70 | 0.18% | 133,125 |
| Oct 3, 2025 | 59.39 | 59.77 | 59.39 | 59.59 | 59.59 | 0.57% | 144,010 |
| Oct 2, 2025 | 59.25 | 59.39 | 58.66 | 59.25 | 59.25 | 0.03% | 177,180 |
| Oct 1, 2025 | 59.22 | 59.59 | 59.17 | 59.23 | 59.23 | 0.03% | 133,862 |
| Sep 30, 2025 | 58.93 | 59.22 | 58.80 | 59.21 | 59.21 | -0.19% | 167,153 |
| Sep 29, 2025 | 59.65 | 59.65 | 59.18 | 59.32 | 59.32 | -0.03% | 115,607 |
| Sep 26, 2025 | 58.92 | 59.35 | 58.92 | 59.34 | 59.34 | 0.83% | 154,556 |
| Sep 25, 2025 | 58.85 | 59.05 | 58.65 | 58.85 | 58.85 | -0.07% | 184,311 |
| Sep 24, 2025 | 59.04 | 59.27 | 58.86 | 58.89 | 58.89 | -0.07% | 145,331 |
| Sep 23, 2025 | 58.98 | 59.44 | 58.88 | 58.93 | 58.93 | 0.46% | 167,243 |
| Sep 22, 2025 | 58.45 | 58.77 | 58.20 | 58.66 | 58.66 | 0.55% | 159,714 |
| Sep 19, 2025 | 58.11 | 58.44 | 58.03 | 58.34 | 58.34 | 0.31% | 110,641 |
| Sep 18, 2025 | 58.31 | 58.31 | 57.82 | 58.16 | 58.16 | -0.75% | 390,034 |
| Sep 17, 2025 | 58.66 | 59.22 | 58.23 | 58.60 | 58.60 | -0.59% | 92,719 |
| Sep 16, 2025 | 58.79 | 59.03 | 58.67 | 58.95 | 58.95 | 0.51% | 137,013 |
| Sep 15, 2025 | 58.52 | 58.65 | 58.26 | 58.65 | 58.65 | 0.39% | 80,283 |
| Sep 12, 2025 | 58.73 | 58.86 | 58.30 | 58.42 | 58.42 | -0.56% | 111,276 |
| Sep 11, 2025 | 58.13 | 58.76 | 58.13 | 58.75 | 58.75 | 0.70% | 103,377 |
| Sep 10, 2025 | 57.99 | 58.35 | 57.92 | 58.34 | 58.34 | 0.76% | 161,329 |
| Sep 9, 2025 | 58.28 | 58.52 | 57.85 | 57.90 | 57.90 | -0.29% | 100,732 |
| Sep 8, 2025 | 58.03 | 58.09 | 57.54 | 58.07 | 58.07 | 0.36% | 225,077 |
| Sep 5, 2025 | 57.79 | 58.21 | 57.56 | 57.86 | 57.86 | 0.49% | 113,269 |
| Sep 4, 2025 | 57.43 | 57.59 | 57.23 | 57.58 | 57.58 | -0.10% | 207,808 |
| Sep 3, 2025 | 58.03 | 58.13 | 57.48 | 57.64 | 57.64 | -0.60% | 136,371 |
| Sep 2, 2025 | 57.63 | 57.99 | 57.52 | 57.99 | 57.99 | -0.14% | 200,207 |
| Aug 29, 2025 | 57.87 | 58.13 | 57.87 | 58.07 | 58.07 | 0.22% | 120,917 |
| Aug 28, 2025 | 57.88 | 57.94 | 57.57 | 57.94 | 57.94 | 0.43% | 164,447 |
| Aug 27, 2025 | 57.37 | 57.75 | 57.33 | 57.69 | 57.69 | -0.09% | 95,356 |
| Aug 26, 2025 | 57.63 | 57.76 | 57.45 | 57.74 | 57.74 | -0.03% | 160,041 |
| Aug 25, 2025 | 57.67 | 57.87 | 57.66 | 57.76 | 57.76 | 0.05% | 164,493 |
| Aug 22, 2025 | 56.58 | 57.80 | 56.58 | 57.73 | 57.73 | 2.16% | 133,326 |
| Aug 21, 2025 | 55.97 | 56.51 | 55.97 | 56.51 | 56.51 | 0.78% | 190,770 |
| Aug 20, 2025 | 55.81 | 56.10 | 55.81 | 56.07 | 56.07 | 0.63% | 124,415 |
| Aug 19, 2025 | 55.87 | 56.01 | 55.63 | 55.72 | 55.72 | -0.02% | 432,271 |
| Aug 18, 2025 | 55.85 | 55.87 | 55.56 | 55.73 | 55.73 | -0.75% | 98,961 |
| Aug 15, 2025 | 56.23 | 56.24 | 55.99 | 56.15 | 56.15 | 0.41% | 118,344 |
| Aug 14, 2025 | 55.84 | 55.94 | 55.52 | 55.92 | 55.92 | -0.96% | 163,600 |
| Aug 13, 2025 | 56.07 | 56.46 | 56.00 | 56.46 | 56.46 | 0.95% | 159,742 |
| Aug 12, 2025 | 55.63 | 56.07 | 55.61 | 55.93 | 55.93 | 0.85% | 150,663 |
| Aug 11, 2025 | 55.66 | 55.69 | 55.18 | 55.46 | 55.46 | -0.48% | 3,005,563 |
| Aug 8, 2025 | 55.72 | 55.90 | 55.56 | 55.73 | 55.73 | 0.54% | 94,195 |
| Aug 7, 2025 | 55.50 | 55.71 | 55.15 | 55.43 | 55.43 | 0.58% | 120,609 |
| Aug 6, 2025 | 55.52 | 55.62 | 55.04 | 55.11 | 55.11 | -0.04% | 157,611 |
| Aug 5, 2025 | 54.64 | 55.20 | 54.64 | 55.13 | 55.13 | 0.79% | 203,769 |
| Aug 4, 2025 | 54.51 | 54.70 | 54.44 | 54.70 | 54.70 | 0.87% | 127,384 |
| Aug 1, 2025 | 54.52 | 54.52 | 53.92 | 54.23 | 54.23 | -0.53% | 121,812 |
| Jul 31, 2025 | 54.43 | 54.86 | 54.22 | 54.52 | 54.52 | -1.00% | 572,109 |
| Jul 30, 2025 | 55.82 | 55.82 | 54.77 | 55.07 | 55.07 | -2.08% | 408,067 |
| Jul 29, 2025 | 56.19 | 56.27 | 55.88 | 56.24 | 56.24 | 0.05% | 113,483 |
| Jul 28, 2025 | 56.44 | 56.44 | 55.98 | 56.21 | 56.21 | -0.81% | 144,049 |
| Jul 25, 2025 | 56.43 | 56.70 | 56.25 | 56.67 | 56.67 | 0.32% | 176,076 |
| Jul 24, 2025 | 56.66 | 56.89 | 56.38 | 56.49 | 56.49 | -0.96% | 496,952 |
| Jul 23, 2025 | 56.69 | 57.15 | 56.69 | 57.04 | 57.04 | 1.05% | 176,106 |
| Jul 22, 2025 | 55.78 | 56.50 | 55.67 | 56.45 | 56.45 | 1.77% | 5,470,835 |
| Jul 21, 2025 | 55.37 | 55.82 | 55.36 | 55.47 | 55.47 | 0.98% | 197,666 |
| Jul 18, 2025 | 55.46 | 55.46 | 54.88 | 54.93 | 54.93 | -0.31% | 67,303 |
| Jul 17, 2025 | 54.75 | 55.18 | 54.67 | 55.10 | 55.10 | -0.16% | 2,368,732 |