Skip to main content
State Street SPDR S&P Global Natural Resources ETF (GNR)
NYSEARCA: GNR · Real-Time Price · USD
67.27
-0.46 (-0.68%)
Jun 26, 2026, 4:00 PM EDT - Market closed

GNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202667.4467.8067.1567.2767.27-0.68%182,292
Jun 25, 202667.4467.8867.1467.7367.730.91%208,958
Jun 24, 202667.2167.3766.7567.1267.12-1.42%436,689
Jun 23, 202668.1768.5868.0068.0968.09-1.89%199,539
Jun 22, 202669.2669.5068.9969.4069.40-0.16%182,832
Jun 18, 202670.1770.2769.3269.5169.51-1.63%190,099
Jun 17, 202671.8872.2970.6370.6670.66-1.83%138,627
Jun 16, 202672.0172.3671.9271.9871.98-0.04%356,120
Jun 15, 202672.2072.3271.8972.0172.01-0.07%161,036
Jun 12, 202671.2572.2471.2572.0672.061.21%153,349
Jun 11, 202670.5971.3370.3771.2071.201.92%158,752
Jun 10, 202670.4170.8669.8369.8669.86-1.36%163,935
Jun 9, 202671.6771.6769.8770.8270.82-0.55%173,622
Jun 8, 202671.6271.8071.1871.2171.210.18%130,334
Jun 5, 202673.1573.1570.9871.0871.08-3.78%445,164
Jun 4, 202673.8174.0673.6373.8773.870.01%188,634
Jun 3, 202673.9474.5773.7873.8673.86-0.53%696,039
Jun 2, 202673.4374.3773.4174.2574.251.34%146,191
Jun 1, 202672.6873.3872.5373.2773.270.80%173,074
May 29, 202673.7173.8773.3773.5572.69-0.30%404,675
May 28, 202673.3873.9873.0673.7772.910.53%134,761
May 27, 202673.3973.6173.0973.3872.52-0.92%108,034
May 26, 202674.0074.4473.9074.0673.190.38%144,615
May 22, 202673.8173.9373.3273.7872.92-0.20%368,080
May 21, 202673.7174.0873.5173.9373.060.26%140,995
May 20, 202673.8974.0473.6773.7472.880.04%312,354
May 19, 202673.9574.0373.1673.7172.85-1.15%138,050
May 18, 202674.1574.6673.8374.5773.700.85%190,126
May 15, 202674.1174.1173.6373.9473.07-1.87%128,191
May 14, 202675.7375.7875.0875.3574.47-0.62%281,510
May 13, 202675.6476.0175.4675.8274.930.28%76,193
May 12, 202675.2775.7974.4875.6174.720.27%288,388
May 11, 202674.6075.5674.6075.4174.531.73%242,924
May 8, 202674.0274.3573.9574.1373.260.88%599,065
May 7, 202674.6974.8173.4273.4872.62-1.94%500,833
May 6, 202674.9875.0374.5974.9374.050.13%584,051
May 5, 202674.3775.0174.3274.8373.951.33%260,014
May 4, 202674.0774.3073.7373.8572.99-0.42%475,294
May 1, 202674.6074.6674.1274.1673.29-0.83%184,814
Apr 30, 202673.8974.8873.7174.7873.901.73%267,603
Apr 29, 202673.7473.7473.3073.5172.650.07%195,008
Apr 28, 202673.9473.9473.1973.4672.60-0.22%258,197
Apr 27, 202674.1074.2073.5473.6272.76-0.43%266,092
Apr 24, 202674.0274.3073.5573.9473.07-0.34%101,458
Apr 23, 202674.3874.6773.8974.1973.32-0.55%216,001
Apr 22, 202674.7674.8974.3974.6073.731.02%109,065
Apr 21, 202674.5774.6673.7673.8572.99-0.97%157,600
Apr 20, 202674.5374.7874.1574.5773.700.04%328,338
Apr 17, 202674.4374.6673.8074.5473.67-0.89%246,616
Apr 16, 202674.9475.5174.9475.2174.330.80%189,501
Apr 15, 202675.2575.3874.6074.6173.74-1.01%251,680
Apr 14, 202675.7475.8775.1075.3774.49-0.46%541,186
Apr 13, 202675.4775.8575.1875.7274.830.57%174,616
Apr 10, 202675.2375.6075.1275.2974.410.39%660,241
Apr 9, 202675.3476.0074.8675.0074.12-0.45%246,774
Apr 8, 202674.8075.3674.2175.3474.460.48%728,872
Apr 7, 202674.8475.1674.5374.9874.100.21%126,287
Apr 6, 202674.6874.8774.2874.8273.940.19%153,328
Apr 2, 202674.1874.7374.1174.6873.810.28%247,404
Apr 1, 202674.8174.9974.0874.4773.60-0.27%263,738
Mar 31, 202674.3074.9173.6674.6773.802.19%311,735
Mar 30, 202674.0174.2472.8173.0772.210.07%1,644,936
Mar 27, 202672.2573.4372.0873.0272.171.05%508,377
Mar 26, 202672.3573.0772.1472.2671.41-0.85%168,722
Mar 25, 202672.7173.0972.5572.8872.031.18%182,425
Mar 24, 202670.7172.3670.7172.0371.191.38%201,394
Mar 23, 202669.9571.3969.8971.0570.221.75%276,957
Mar 20, 202671.1471.3369.5769.8369.01-2.19%1,618,859
Mar 19, 202671.0171.8170.4571.3970.55-1.08%721,189
Mar 18, 202672.9873.0372.1272.1771.33-1.65%173,307
Mar 17, 202673.3473.8973.3073.3872.520.88%157,671
Mar 16, 202672.8273.0772.3772.7471.890.43%257,503
Mar 13, 202673.5573.5972.3372.4371.58-1.66%168,657
Mar 12, 202673.7874.3073.4973.6572.790.04%493,914
Mar 11, 202672.5973.6472.4173.6272.761.21%152,021
Mar 10, 202672.8173.4972.6672.7471.89-0.05%159,247
Mar 9, 202671.8572.9071.0572.7871.930.61%261,193
Mar 6, 202672.1672.5971.4572.3471.49-0.07%424,144
Mar 5, 202673.0473.1671.7172.3971.54-1.31%524,144
Mar 4, 202673.6773.7072.8473.3572.49-0.05%283,591
Mar 3, 202673.8473.8472.0373.3972.53-3.28%546,133
Mar 2, 202676.1476.1475.0175.8874.990.44%623,837
Feb 27, 202675.0275.7574.7775.5574.671.12%931,711
Feb 26, 202674.0874.8073.7374.7173.840.05%185,743
Feb 25, 202674.8675.1474.0774.6773.800.48%701,833
Feb 24, 202673.6574.5073.6074.3173.440.75%242,699
Feb 23, 202673.3874.2073.1673.7672.900.68%713,779
Feb 20, 202673.0073.5572.6073.2672.400.07%2,178,258
Feb 19, 202672.7773.3472.6273.2172.350.33%341,361
Feb 18, 202672.7473.2972.5772.9772.121.22%602,840
Feb 17, 202672.0972.1370.8672.0971.25-1.31%470,390
Feb 13, 202672.2873.1371.7473.0572.191.01%180,094
Feb 12, 202674.1474.2072.1972.3271.47-2.55%435,311
Feb 11, 202673.4874.2273.0774.2173.342.77%232,700
Feb 10, 202672.1672.3771.8172.2171.360.42%212,367
Feb 9, 202670.7971.9870.7571.9171.072.33%398,714
Feb 6, 202669.4670.3169.4670.2769.452.26%672,924
Feb 5, 202669.7169.9568.6868.7267.92-3.13%271,128
Feb 4, 202670.9771.3470.1370.9470.110.95%899,568
Feb 3, 202669.1970.2769.0770.2769.453.07%482,638