Get the Stockscreener App
51.45
1.64%
-0.86
After Hours:
51.45
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 March 03, 2025, is $51.45.
- 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 108.04% to $51.45 now.
- The 52-week high stock price for GNR is $60.63, representing a 17.85% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for GNR is $48.54, indicating a -5.66% 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $53.24 | $51.19 | $2.05 | 218,553.0 | -1.64% |
| Feb 28, 2025 | $52.32 | $51.75 | $0.57 | 355,883.0 | -0.17% |
| Feb 27, 2025 | $52.89 | $52.30 | $0.59 | 170,763.0 | -0.78% |
| Feb 26, 2025 | $53.13 | $52.63 | $0.497 | 295,584.0 | -0.26% |
| Feb 25, 2025 | $53.29 | $52.52 | $0.7651 | 184,710.0 | -0.40% |
| Feb 24, 2025 | $53.44 | $53.09 | $0.35 | 195,030.0 | -0.24% |
| Feb 21, 2025 | $54.23 | $53.24 | $0.99 | 74,195.0 | -1.91% |
| Feb 20, 2025 | $54.36 | $54.02 | $0.332 | 85,054.0 | +0.89% |
| Feb 19, 2025 | $53.91 | $53.56 | $0.345 | 198,293.0 | -0.48% |
| Feb 18, 2025 | $54.15 | $53.65 | $0.4984 | 120,910.0 | +0.88% |
| Feb 14, 2025 | $54.37 | $53.64 | $0.73 | 80,968.0 | +0.06% |
| Feb 13, 2025 | $53.68 | $52.89 | $0.7866 | 111,805.0 | +1.50% |
| Feb 12, 2025 | $53.17 | $52.72 | $0.45 | 259,257.0 | -0.56% |
| Feb 11, 2025 | $53.28 | $52.88 | $0.3971 | 90,820.0 | -0.17% |
| Feb 10, 2025 | $53.29 | $53.01 | $0.284 | 132,591.0 | +1.22% |
| Feb 07, 2025 | $53.18 | $52.56 | $0.62 | 327,053.0 | -0.72% |
| Feb 06, 2025 | $53.30 | $52.68 | $0.62 | 138,173.0 | +0.17% |
| Feb 05, 2025 | $53.02 | $52.63 | $0.3949 | 194,068.0 | +0.30% |
| Feb 04, 2025 | $52.85 | $52.13 | $0.72 | 253,641.0 | +1.54% |
| Feb 03, 2025 | $52.22 | $51.35 | $0.8724 | 131,955.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $53.24 | $51.19 | $2.05 | 437,106.0 | -1.64% |
| Feb, 2025 | $54.37 | $51.35 | $3.02 | 3,400,753.0 | +0.23% |
| Jan, 2025 | $53.33 | $49.88 | $3.45 | 3,792,151.0 | +4.88% |
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% |
0.92%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):