Get the Stockscreener App
52.87
1.07%
0.56
After Hours:
52.95
0.08
+0.15%
Spdr S P Global Natural Resources Etf Stock (GNR) Price History
The historical daily chart and data for Spdr S P Global Natural Resources Etf stock (GNR), show that the latest closing stock price as of January 30, 2025, is $52.87.
- Spdr S P Global Natural Resources Etf all-time high stock price is $65.66, occurred on April 18, 2022.
- The lowest Spdr S P Global Natural Resources Etf stock price recorded was $24.73 on March 19, 2020. Since then, Spdr S P Global Natural Resources Etf's stock price has risen over 113.79% to $52.87 now.
- The 52-week high stock price for GNR is $60.63, representing a 14.69% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for GNR is $48.54, indicating a -8.19% decrease from the current share price, occurred on December 20, 2024.
- The closing price of Spdr S P Global Natural Resources Etf (GNR) stock in the beginning of 2024 was $54.31. The stock closed the year at $57.02, a gain of over 4.99% for the year.
The table below shows more information about GNR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $53.12 | $52.66 | $0.465 | 116,345.0 | +1.07% |
| Jan 29, 2025 | $52.53 | $52.15 | $0.38 | 81,910.0 | -0.04% |
| Jan 28, 2025 | $52.62 | $52.08 | $0.54 | 191,595.0 | -0.65% |
| Jan 27, 2025 | $52.79 | $52.42 | $0.3664 | 328,699.0 | -0.38% |
| Jan 24, 2025 | $53.33 | $52.81 | $0.52 | 142,746.0 | +0.06% |
| Jan 23, 2025 | $52.88 | $52.42 | $0.465 | 161,352.0 | +0.63% |
| Jan 22, 2025 | $53.04 | $52.51 | $0.53 | 151,424.0 | -0.98% |
| Jan 21, 2025 | $53.16 | $52.80 | $0.36 | 180,530.0 | +0.66% |
| Jan 17, 2025 | $52.89 | $52.35 | $0.5363 | 120,970.0 | +0.90% |
| Jan 16, 2025 | $52.32 | $52.05 | $0.2706 | 415,804.0 | -0.10% |
| Jan 15, 2025 | $52.41 | $51.92 | $0.4919 | 92,637.0 | +1.02% |
| Jan 14, 2025 | $51.74 | $51.31 | $0.4344 | 179,843.0 | +0.66% |
| Jan 13, 2025 | $51.44 | $50.65 | $0.7899 | 168,169.0 | +1.38% |
| Jan 10, 2025 | $51.27 | $50.52 | $0.7497 | 273,266.0 | -0.06% |
| Jan 08, 2025 | $50.76 | $50.21 | $0.55 | 219,732.0 | -0.10% |
| Jan 07, 2025 | $51.21 | $50.66 | $0.5459 | 159,463.0 | +0.26% |
| Jan 06, 2025 | $51.13 | $50.59 | $0.54 | 355,857.0 | +0.74% |
| Jan 03, 2025 | $50.43 | $50.10 | $0.33 | 106,788.0 | +0.30% |
| Jan 02, 2025 | $50.43 | $49.88 | $0.55 | 208,263.0 | +0.72% |
Spdr S P Global Natural Resources Etf Stock (GNR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Global Natural Resources Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GNR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Global Natural Resources Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Global Natural Resources Etf Stock (GNR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $53.33 | $49.88 | $3.45 | 3,771,738.0 | +6.25% |
Spdr S P Global Natural Resources Etf Stock (GNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $55.37 | $48.54 | $6.83 | 8,267,515.0 | -10.15% |
| Nov, 2024 | $56.97 | $53.23 | $3.74 | 8,094,501.0 | -0.65% |
| Oct, 2024 | $58.86 | $55.15 | $3.71 | 6,223,725.0 | -4.09% |
| Sep, 2024 | $58.22 | $52.58 | $5.64 | 2,846,884.0 | +1.76% |
| Aug, 2024 | $57.39 | $52.20 | $5.19 | 3,128,640.0 | -0.12% |
| Jul, 2024 | $57.74 | $55.00 | $2.74 | 5,139,284.0 | +1.59% |
| Jun, 2024 | $58.69 | $54.11 | $4.58 | 3,481,076.0 | -6.43% |
| May, 2024 | $60.63 | $57.14 | $3.49 | 4,212,077.0 | +3.57% |
| Apr, 2024 | $60.32 | $57.15 | $3.17 | 4,241,392.0 | -0.52% |
| Mar, 2024 | $57.96 | $53.58 | $4.38 | 8,469,819.0 | +8.36% |
| Feb, 2024 | $54.11 | $51.68 | $2.43 | 11,801,463.0 | +0.15% |
| Jan, 2024 | $56.96 | $51.89 | $5.07 | 8,126,842.0 | -5.77% |
Spdr S P Global Natural Resources Etf Stock (GNR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $57.49 | $54.00 | $3.49 | 8,323,147.0 | +1.87% |
| Nov, 2023 | $55.91 | $52.86 | $3.05 | 5,484,077.0 | +4.49% |
| Oct, 2023 | $56.46 | $52.97 | $3.50 | 6,144,737.0 | -4.49% |
| Sep, 2023 | $57.52 | $55.03 | $2.49 | 5,756,053.0 | -0.48% |
| Aug, 2023 | $57.48 | $53.92 | $3.56 | 3,529,222.0 | -3.58% |
| Jul, 2023 | $58.21 | $52.41 | $5.80 | 3,564,203.0 | +7.72% |
| Jun, 2023 | $55.34 | $50.85 | $4.49 | 4,625,423.0 | +4.54% |
| May, 2023 | $57.25 | $51.40 | $5.85 | 10,189,912.0 | -9.48% |
| Apr, 2023 | $59.31 | $55.77 | $3.54 | 3,941,574.0 | -0.21% |
| Mar, 2023 | $60.10 | $52.44 | $7.66 | 4,896,623.0 | -0.73% |
| Feb, 2023 | $61.84 | $56.41 | $5.43 | 4,047,338.0 | -6.26% |
| Jan, 2023 | $62.08 | $55.81 | $6.27 | 7,546,879.0 | +7.59% |
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):