SPDR® S&P Global Natural Resources ETF (GNR) Historical Stock Data
57.75 ↑0.07 (0.12%)
As of April 18, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, GNR is down -0.01% a day on average. There have been 14 days where SPDR® S&P Global Natural Resources ETF closed green and 16 days where GNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 58.01 | 57.75 | ↓$0.26 (-0.45%) | 57.48 | 58.08 | 171.61K |
| 2024-04-17 | 57.87 | 57.68 | ↓$0.19 (-0.33%) | 57.48 | 58.18 | 178.66K |
| 2024-04-16 | 57.69 | 57.48 | ↓$0.21 (-0.36%) | 57.15 | 57.74 | 121.09K |
| 2024-04-15 | 59.16 | 58.26 | ↓$0.90 (-1.52%) | 58.13 | 59.26 | 157.72K |
| 2024-04-12 | 59.52 | 58.53 | ↓$0.99 (-1.66%) | 58.47 | 59.86 | 143.17K |
| 2024-04-11 | 59.89 | 59.59 | ↓$0.30 (-0.50%) | 59.00 | 59.89 | 152.33K |
| 2024-04-10 | 59.28 | 59.69 | ↑$0.41 (0.69%) | 59.22 | 59.87 | 610.03K |
| 2024-04-09 | 60.12 | 60.16 | ↑$0.04 (0.07%) | 59.71 | 60.32 | 339.29K |
| 2024-04-08 | 59.78 | 59.71 | ↓$0.07 (-0.12%) | 59.50 | 59.95 | 174.52K |
| 2024-04-05 | 59.13 | 59.50 | ↑$0.37 (0.63%) | 58.88 | 59.54 | 220.23K |
| 2024-04-04 | 59.52 | 58.99 | ↓$0.53 (-0.89%) | 58.87 | 59.64 | 200.12K |
| 2024-04-03 | 58.72 | 59.14 | ↑$0.42 (0.72%) | 58.64 | 59.18 | 117.72K |
| 2024-04-02 | 58.58 | 58.69 | ↑$0.11 (0.19%) | 58.27 | 58.77 | 230.11K |
| 2024-04-01 | 58.26 | 58.20 | ↓$0.06 (-0.10%) | 57.95 | 58.26 | 176.61K |
| 2024-03-28 | 57.69 | 57.93 | ↑$0.24 (0.42%) | 57.58 | 57.96 | 2.22M |
| 2024-03-27 | 57.02 | 57.60 | ↑$0.58 (1.02%) | 56.83 | 57.60 | 133.80K |
| 2024-03-26 | 57.31 | 56.82 | ↓$0.49 (-0.85%) | 56.77 | 57.31 | 224.65K |
| 2024-03-25 | 56.78 | 56.96 | ↑$0.18 (0.32%) | 56.78 | 57.36 | 178.14K |
| 2024-03-22 | 56.87 | 56.57 | ↓$0.30 (-0.53%) | 56.57 | 56.95 | 90.32K |
| 2024-03-21 | 57.21 | 57.09 | ↓$0.12 (-0.21%) | 57.06 | 57.42 | 174.06K |
| 2024-03-20 | 56.11 | 56.89 | ↑$0.78 (1.39%) | 56.07 | 56.98 | 201.66K |
| 2024-03-19 | 55.89 | 56.22 | ↑$0.33 (0.59%) | 55.89 | 56.35 | 287.11K |
| 2024-03-18 | 56.12 | 55.90 | ↓$0.22 (-0.39%) | 55.80 | 56.12 | 246.95K |
| 2024-03-15 | 55.69 | 55.87 | ↑$0.18 (0.32%) | 55.68 | 55.99 | 459.21K |
| 2024-03-14 | 55.95 | 55.64 | ↓$0.31 (-0.55%) | 55.33 | 55.95 | 1.17M |
| 2024-03-13 | 55.36 | 55.89 | ↑$0.53 (0.96%) | 55.36 | 56.05 | 343.58K |
| 2024-03-12 | 55.16 | 55.07 | ↓$0.09 (-0.16%) | 54.83 | 55.18 | 305.16K |
| 2024-03-11 | 54.54 | 55.00 | ↑$0.46 (0.84%) | 54.47 | 55.07 | 224.04K |
| 2024-03-08 | 55.13 | 54.91 | ↓$0.22 (-0.40%) | 54.82 | 55.24 | 209.31K |
| 2024-03-07 | 54.75 | 55.02 | ↑$0.27 (0.49%) | 54.75 | 55.17 | 293.12K |
Create an account or log in to view more rows.
$GNR I need a smoke after this trade
$GNR love when bulls come out
$GNR Holding
$GNR headed back to all time highs shortly
$GNR I blocked some bears and I liked it!
$GNR volume is almost nonexistent
$GNR let’s go down baby 😉
$GNR pumped for what this week will bring
$GNR Buy the dip.
$GNR Shorts talk the talk but cant walk the walk