SPDR® S&P Global Natural Resources ETF (GNR) Historical Stock Data

59.27 ↑1.07 (1.84%)
As of November 29, 2022, 9:31am EST.

Historical Data

In the past 30 trading days, GNR is up 0.22% a day on average. There have been 19 days where SPDR® S&P Global Natural Resources ETF closed green and 11 days where GNR closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2858.5758.20↓$0.37 (-0.63%)58.1658.97137.88K
2022-11-2559.3359.40↑$0.07 (0.12%)59.3359.7341.07K
2022-11-2358.9159.48↑$0.57 (0.97%)58.9159.53115.57K
2022-11-2258.5059.30↑$0.80 (1.37%)58.4659.31309.74K
2022-11-2157.2257.76↑$0.54 (0.94%)56.5957.85139.61K
2022-11-1858.0758.15↑$0.08 (0.14%)57.7558.27244.21K
2022-11-1757.6758.38↑$0.71 (1.23%)57.4358.45157.16K
2022-11-1659.2158.72↓$0.49 (-0.83%)58.5859.38124.94K
2022-11-1559.9159.72↓$0.19 (-0.32%)59.1959.91128.31K
2022-11-1458.8559.11↑$0.26 (0.44%)58.6959.68331.46K
2022-11-1158.8659.16↑$0.30 (0.51%)58.8259.59304.01K
2022-11-1057.5257.88↑$0.36 (0.63%)57.0257.89177.78K
2022-11-0956.9455.62↓$1.32 (-2.32%)55.5257.18248.50K
2022-11-0856.9457.44↑$0.50 (0.88%)56.5257.70744.49K
2022-11-0756.8256.67↓$0.15 (-0.26%)56.4256.88186.89K
2022-11-0456.2856.45↑$0.17 (0.30%)55.6856.91204.38K
2022-11-0353.3854.01↑$0.63 (1.18%)53.1754.28154.14K
2022-11-0255.6554.15↓$1.50 (-2.70%)54.0556.02219.69K
2022-11-0155.9655.59↓$0.37 (-0.66%)55.3256.11201.43K
2022-10-3154.3754.78↑$0.41 (0.75%)54.3755.27188.49K
2022-10-2855.1654.89↓$0.27 (-0.49%)54.3355.16176.54K
2022-10-2755.4455.15↓$0.29 (-0.52%)55.0855.82282.72K
2022-10-2654.6255.29↑$0.67 (1.23%)54.6255.86193.82K
2022-10-2553.6854.46↑$0.78 (1.45%)53.6654.49405.97K
2022-10-2453.9153.69↓$0.22 (-0.41%)53.5154.13155.06K
2022-10-2152.4854.24↑$1.76 (3.35%)52.4654.30201.85K
2022-10-2052.4852.62↑$0.14 (0.27%)52.4353.50146.42K
2022-10-1952.0252.32↑$0.30 (0.58%)51.8952.5587.17K
2022-10-1852.7352.38↓$0.35 (-0.66%)51.6853.05115.42K
2022-10-1751.9552.02↑$0.07 (0.13%)51.9552.48174.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$GNR just go up

0 Like Report
4texin

$GNR CHUG CHUG CHUG

0 Like Report
4texin

$GNR wtf is going on?

0 Like Report
foreverbullish

$GNR the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report