State Street SPDR S&P Global Natural Resources ETF (GNR)
NYSEARCA: GNR · Real-Time Price · USD
73.46
-0.16 (-0.22%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.94 | 73.94 | 73.19 | 73.46 | 73.46 | -0.22% | 258,195 |
| Apr 27, 2026 | 74.10 | 74.20 | 73.54 | 73.62 | 73.62 | -0.43% | 265,595 |
| Apr 24, 2026 | 74.02 | 74.30 | 73.55 | 73.94 | 73.94 | -0.34% | 101,458 |
| Apr 23, 2026 | 74.38 | 74.67 | 73.89 | 74.19 | 74.19 | -0.55% | 216,001 |
| Apr 22, 2026 | 74.76 | 74.89 | 74.39 | 74.60 | 74.60 | 1.02% | 109,061 |
| Apr 21, 2026 | 74.57 | 74.66 | 73.76 | 73.85 | 73.85 | -0.97% | 157,600 |
| Apr 20, 2026 | 74.53 | 74.78 | 74.15 | 74.57 | 74.57 | 0.04% | 328,338 |
| Apr 17, 2026 | 74.43 | 74.66 | 73.80 | 74.54 | 74.54 | -0.89% | 246,616 |
| Apr 16, 2026 | 74.94 | 75.51 | 74.94 | 75.21 | 75.21 | 0.80% | 189,379 |
| Apr 15, 2026 | 75.25 | 75.38 | 74.60 | 74.61 | 74.61 | -1.01% | 251,544 |
| Apr 14, 2026 | 75.74 | 75.87 | 75.10 | 75.37 | 75.37 | -0.46% | 541,178 |
| Apr 13, 2026 | 75.47 | 75.85 | 75.18 | 75.72 | 75.72 | 0.57% | 174,616 |
| Apr 10, 2026 | 75.23 | 75.60 | 75.12 | 75.29 | 75.29 | 0.39% | 660,231 |
| Apr 9, 2026 | 75.34 | 76.00 | 74.86 | 75.00 | 75.00 | -0.45% | 246,774 |
| Apr 8, 2026 | 74.80 | 75.36 | 74.21 | 75.34 | 75.34 | 0.48% | 728,837 |
| Apr 7, 2026 | 74.84 | 75.16 | 74.53 | 74.98 | 74.98 | 0.21% | 126,048 |
| Apr 6, 2026 | 74.68 | 74.87 | 74.28 | 74.82 | 74.82 | 0.19% | 153,328 |
| Apr 2, 2026 | 74.18 | 74.73 | 74.11 | 74.68 | 74.68 | 0.28% | 247,404 |
| Apr 1, 2026 | 74.81 | 74.99 | 74.08 | 74.47 | 74.47 | -0.27% | 263,738 |
| Mar 31, 2026 | 74.30 | 74.91 | 73.66 | 74.67 | 74.67 | 2.19% | 311,710 |
| Mar 30, 2026 | 74.01 | 74.24 | 72.81 | 73.07 | 73.07 | 0.07% | 1,644,936 |
| Mar 27, 2026 | 72.25 | 73.43 | 72.08 | 73.02 | 73.02 | 1.05% | 508,372 |
| Mar 26, 2026 | 72.35 | 73.07 | 72.14 | 72.26 | 72.26 | -0.85% | 168,722 |
| Mar 25, 2026 | 72.71 | 73.09 | 72.55 | 72.88 | 72.88 | 1.18% | 182,411 |
| Mar 24, 2026 | 70.71 | 72.36 | 70.71 | 72.03 | 72.03 | 1.38% | 201,373 |
| Mar 23, 2026 | 69.95 | 71.39 | 69.89 | 71.05 | 71.05 | 1.75% | 276,957 |
| Mar 20, 2026 | 71.14 | 71.33 | 69.57 | 69.83 | 69.83 | -2.19% | 1,618,844 |
| Mar 19, 2026 | 71.01 | 71.81 | 70.45 | 71.39 | 71.39 | -1.08% | 721,154 |
| Mar 18, 2026 | 72.98 | 73.03 | 72.12 | 72.17 | 72.17 | -1.65% | 173,307 |
| Mar 17, 2026 | 73.34 | 73.89 | 73.30 | 73.38 | 73.38 | 0.88% | 157,671 |
| Mar 16, 2026 | 72.82 | 73.07 | 72.37 | 72.74 | 72.74 | 0.43% | 257,503 |
| Mar 13, 2026 | 73.55 | 73.59 | 72.33 | 72.43 | 72.43 | -1.66% | 168,648 |
| Mar 12, 2026 | 73.78 | 74.30 | 73.49 | 73.65 | 73.65 | 0.04% | 493,914 |
| Mar 11, 2026 | 72.59 | 73.64 | 72.41 | 73.62 | 73.62 | 1.21% | 151,815 |
| Mar 10, 2026 | 72.81 | 73.49 | 72.66 | 72.74 | 72.74 | -0.05% | 159,237 |
| Mar 9, 2026 | 71.85 | 72.90 | 71.05 | 72.78 | 72.78 | 0.61% | 261,193 |
| Mar 6, 2026 | 72.16 | 72.59 | 71.45 | 72.34 | 72.34 | -0.07% | 424,144 |
| Mar 5, 2026 | 73.04 | 73.16 | 71.71 | 72.39 | 72.39 | -1.31% | 524,144 |
| Mar 4, 2026 | 73.67 | 73.70 | 72.84 | 73.35 | 73.35 | -0.05% | 283,576 |
| Mar 3, 2026 | 73.84 | 73.84 | 72.03 | 73.39 | 73.39 | -3.28% | 545,397 |
| Mar 2, 2026 | 76.14 | 76.14 | 75.01 | 75.88 | 75.88 | 0.44% | 623,836 |
| Feb 27, 2026 | 75.02 | 75.75 | 74.77 | 75.55 | 75.55 | 1.12% | 931,222 |
| Feb 26, 2026 | 74.08 | 74.80 | 73.73 | 74.71 | 74.71 | 0.05% | 185,743 |
| Feb 25, 2026 | 74.86 | 75.14 | 74.07 | 74.67 | 74.67 | 0.48% | 701,633 |
| Feb 24, 2026 | 73.65 | 74.50 | 73.60 | 74.31 | 74.31 | 0.75% | 242,646 |
| Feb 23, 2026 | 73.38 | 74.20 | 73.16 | 73.76 | 73.76 | 0.68% | 713,779 |
| Feb 20, 2026 | 73.00 | 73.55 | 72.60 | 73.26 | 73.26 | 0.07% | 2,178,203 |
| Feb 19, 2026 | 72.77 | 73.34 | 72.62 | 73.21 | 73.21 | 0.33% | 341,358 |
| Feb 18, 2026 | 72.74 | 73.29 | 72.57 | 72.97 | 72.97 | 1.22% | 602,840 |
| Feb 17, 2026 | 72.09 | 72.13 | 70.86 | 72.09 | 72.09 | -1.31% | 470,265 |
| Feb 13, 2026 | 72.28 | 73.13 | 71.74 | 73.05 | 73.05 | 1.01% | 180,093 |
| Feb 12, 2026 | 74.14 | 74.20 | 72.19 | 72.32 | 72.32 | -2.55% | 435,278 |
| Feb 11, 2026 | 73.48 | 74.22 | 73.07 | 74.21 | 74.21 | 2.77% | 232,460 |
| Feb 10, 2026 | 72.16 | 72.37 | 71.81 | 72.21 | 72.21 | 0.42% | 212,342 |
| Feb 9, 2026 | 70.79 | 71.98 | 70.75 | 71.91 | 71.91 | 2.33% | 398,694 |
| Feb 6, 2026 | 69.46 | 70.31 | 69.46 | 70.27 | 70.27 | 2.26% | 672,864 |
| Feb 5, 2026 | 69.71 | 69.95 | 68.68 | 68.72 | 68.72 | -3.13% | 267,068 |
| Feb 4, 2026 | 70.97 | 71.34 | 70.13 | 70.94 | 70.94 | 0.95% | 899,565 |
| Feb 3, 2026 | 69.19 | 70.27 | 69.07 | 70.27 | 70.27 | 3.07% | 482,538 |
| Feb 2, 2026 | 67.78 | 68.50 | 67.65 | 68.18 | 68.18 | 0.04% | 658,950 |
| Jan 30, 2026 | 69.15 | 69.38 | 67.41 | 68.15 | 68.15 | -4.07% | 548,064 |
| Jan 29, 2026 | 72.33 | 72.58 | 70.18 | 71.04 | 71.04 | 0.10% | 540,082 |
| Jan 28, 2026 | 70.68 | 71.09 | 70.14 | 70.97 | 70.97 | 0.92% | 404,421 |
| Jan 27, 2026 | 69.58 | 70.33 | 69.40 | 70.32 | 70.32 | 1.38% | 450,686 |
| Jan 26, 2026 | 70.22 | 70.22 | 69.32 | 69.36 | 69.36 | 0.41% | 798,944 |
| Jan 23, 2026 | 68.46 | 69.14 | 68.27 | 69.08 | 69.08 | 1.86% | 253,315 |
| Jan 22, 2026 | 67.88 | 68.14 | 67.46 | 67.82 | 67.82 | 0.09% | 599,844 |
| Jan 21, 2026 | 67.70 | 68.21 | 67.41 | 67.76 | 67.76 | 1.63% | 514,651 |
| Jan 20, 2026 | 66.68 | 66.91 | 66.38 | 66.67 | 66.67 | 0.20% | 566,524 |
| Jan 16, 2026 | 66.61 | 66.67 | 66.10 | 66.54 | 66.54 | -0.60% | 198,735 |
| Jan 15, 2026 | 68.11 | 68.11 | 66.09 | 66.94 | 66.94 | 0.01% | 321,244 |
| Jan 14, 2026 | 66.14 | 67.17 | 66.14 | 66.93 | 66.93 | 1.95% | 279,410 |
| Jan 13, 2026 | 65.28 | 65.83 | 65.24 | 65.65 | 65.65 | 1.23% | 191,979 |
| Jan 12, 2026 | 64.71 | 65.10 | 64.68 | 64.85 | 64.85 | 0.79% | 214,952 |
| Jan 9, 2026 | 64.04 | 64.40 | 63.99 | 64.34 | 64.34 | 0.91% | 278,852 |
| Jan 8, 2026 | 62.55 | 63.83 | 62.51 | 63.76 | 63.76 | 0.95% | 208,869 |
| Jan 7, 2026 | 63.65 | 63.65 | 62.97 | 63.16 | 63.16 | -1.45% | 175,251 |
| Jan 6, 2026 | 64.02 | 64.32 | 63.96 | 64.09 | 64.09 | 0.28% | 388,450 |
| Jan 5, 2026 | 63.64 | 64.17 | 63.41 | 63.91 | 63.91 | 1.04% | 179,361 |
| Jan 2, 2026 | 62.60 | 63.26 | 62.46 | 63.25 | 63.25 | 1.79% | 123,330 |
| Dec 31, 2025 | 62.49 | 62.51 | 62.07 | 62.14 | 62.14 | -0.56% | 404,214 |
| Dec 30, 2025 | 62.58 | 62.74 | 62.47 | 62.49 | 62.49 | 0.69% | 157,016 |
| Dec 29, 2025 | 62.30 | 62.41 | 61.86 | 62.06 | 62.06 | -1.00% | 112,310 |
| Dec 26, 2025 | 62.70 | 62.76 | 62.51 | 62.69 | 62.69 | 0.50% | 157,547 |
| Dec 24, 2025 | 62.51 | 62.51 | 62.25 | 62.38 | 62.38 | -0.06% | 75,196 |
| Dec 23, 2025 | 62.31 | 62.47 | 62.07 | 62.42 | 62.42 | 0.61% | 142,389 |
| Dec 22, 2025 | 61.82 | 62.15 | 61.76 | 62.04 | 62.04 | 1.39% | 252,007 |
| Dec 19, 2025 | 60.99 | 61.52 | 60.99 | 61.19 | 61.19 | 0.54% | 609,140 |
| Dec 18, 2025 | 61.22 | 61.32 | 60.73 | 60.86 | 60.86 | -1.71% | 163,400 |
| Dec 17, 2025 | 61.72 | 62.02 | 61.62 | 61.92 | 60.96 | 1.01% | 598,293 |
| Dec 16, 2025 | 61.89 | 61.97 | 61.19 | 61.30 | 60.35 | -1.30% | 222,766 |
| Dec 15, 2025 | 62.64 | 62.64 | 61.78 | 62.11 | 61.15 | -0.32% | 946,653 |
| Dec 12, 2025 | 62.79 | 62.96 | 61.94 | 62.31 | 61.34 | -0.50% | 91,852 |
| Dec 11, 2025 | 61.96 | 62.91 | 61.96 | 62.62 | 61.65 | 1.13% | 115,025 |
| Dec 10, 2025 | 61.13 | 62.04 | 60.90 | 61.92 | 60.96 | 1.41% | 117,532 |
| Dec 9, 2025 | 60.76 | 61.21 | 60.76 | 61.06 | 60.11 | 0.18% | 90,343 |
| Dec 8, 2025 | 61.57 | 61.59 | 60.90 | 60.95 | 60.00 | -0.83% | 109,748 |
| Dec 5, 2025 | 61.95 | 62.34 | 61.39 | 61.46 | 60.51 | -0.71% | 96,747 |
| Dec 4, 2025 | 61.62 | 61.96 | 61.62 | 61.90 | 60.94 | 0.39% | 73,804 |
| Dec 3, 2025 | 61.25 | 61.72 | 61.25 | 61.66 | 60.70 | 1.38% | 154,229 |