SPDR® S&P Global Natural Resources ETF (GNR) Historical Stock Data
62.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNR is up 0.02% a day on average. There have been 18 days where SPDR® S&P Global Natural Resources ETF closed green and 12 days where GNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 62.51 | 62.38 | ↓$0.13 (-0.21%) | 62.25 | 62.51 | 75.22K |
| 2025-12-23 | 62.31 | 62.42 | ↑$0.11 (0.18%) | 62.09 | 62.47 | 138.90K |
| 2025-12-22 | 61.82 | 62.04 | ↑$0.22 (0.36%) | 61.76 | 62.15 | 243.82K |
| 2025-12-19 | 60.99 | 61.19 | ↑$0.20 (0.33%) | 60.99 | 61.52 | 609.14K |
| 2025-12-18 | 61.22 | 60.86 | ↓$0.36 (-0.59%) | 60.73 | 61.32 | 159.33K |
| 2025-12-17 | 61.72 | 61.92 | ↑$0.20 (0.32%) | 61.63 | 62.01 | 589K |
| 2025-12-16 | 61.89 | 61.30 | ↓$0.59 (-0.95%) | 61.20 | 61.97 | 220.56K |
| 2025-12-15 | 62.64 | 62.11 | ↓$0.53 (-0.85%) | 61.78 | 62.64 | 866.54K |
| 2025-12-12 | 62.79 | 62.31 | ↓$0.48 (-0.76%) | 61.94 | 62.91 | 87.65K |
| 2025-12-11 | 61.96 | 62.62 | ↑$0.66 (1.07%) | 61.96 | 62.91 | 115.03K |
| 2025-12-10 | 61.13 | 61.92 | ↑$0.79 (1.29%) | 60.90 | 62.04 | 111.19K |
| 2025-12-09 | 60.76 | 61.06 | ↑$0.30 (0.49%) | 60.76 | 61.21 | 90.34K |
| 2025-12-08 | 61.57 | 60.95 | ↓$0.62 (-1.01%) | 60.90 | 61.59 | 109.75K |
| 2025-12-05 | 61.95 | 61.46 | ↓$0.49 (-0.79%) | 61.39 | 62.32 | 91.71K |
| 2025-12-04 | 61.62 | 61.90 | ↑$0.28 (0.45%) | 61.62 | 61.96 | 73.80K |
| 2025-12-03 | 61.25 | 61.66 | ↑$0.41 (0.67%) | 61.25 | 61.72 | 154.23K |
| 2025-12-02 | 61.39 | 60.82 | ↓$0.57 (-0.93%) | 60.43 | 61.39 | 102.39K |
| 2025-12-01 | 61.18 | 61.34 | ↑$0.16 (0.26%) | 61.18 | 61.58 | 91.22K |
| 2025-11-28 | 60.91 | 61.06 | ↑$0.15 (0.25%) | 60.82 | 61.23 | 66.39K |
| 2025-11-26 | 59.91 | 60.62 | ↑$0.71 (1.19%) | 59.91 | 60.80 | 137.37K |
| 2025-11-25 | 59.28 | 59.65 | ↑$0.37 (0.62%) | 59.26 | 59.77 | 128.63K |
| 2025-11-24 | 58.73 | 59.22 | ↑$0.49 (0.83%) | 58.57 | 59.29 | 150.43K |
| 2025-11-21 | 58.22 | 58.71 | ↑$0.49 (0.84%) | 58.04 | 58.91 | 103.53K |
| 2025-11-20 | 59.56 | 58.18 | ↓$1.38 (-2.32%) | 58.08 | 59.89 | 295.53K |
| 2025-11-19 | 59.45 | 59.28 | ↓$0.17 (-0.29%) | 59.01 | 59.54 | 84.04K |
| 2025-11-18 | 59.21 | 59.45 | ↑$0.24 (0.41%) | 58.96 | 59.70 | 115.20K |
| 2025-11-17 | 60.22 | 59.50 | ↓$0.72 (-1.20%) | 59.29 | 60.31 | 540.63K |
| 2025-11-14 | 59.68 | 60.31 | ↑$0.63 (1.06%) | 59.55 | 60.51 | 106.40K |
| 2025-11-13 | 60.95 | 60.38 | ↓$0.57 (-0.94%) | 60.27 | 61.19 | 79.43K |
| 2025-11-12 | 60.48 | 60.92 | ↑$0.44 (0.73%) | 60.37 | 61.07 | 103.69K |
Create an account or log in to view more rows.
$GNR go time
$GNR I mean ... head and shoulders .....
$GNR the redness has arrived
$GNR time to short this
$GNR what happened
$GNR my hands are made out of diamonds
$GNR peak frustration
$GNR LFGGGGGG
$GNR Don't hold!!! Buy it
$GNR day trade is ok to buy here but sell later