SPDR S&P Global Natural R... (GNR)
AMEX: GNR
· Real-Time Price · USD
56.45
0.38 (0.68%)
At close: Aug 21, 2025, 3:59 PM
56.51
0.11%
After-hours: Aug 21, 2025, 06:06 PM EDT
GNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 55.81 | 56.10 | 55.81 | 56.07 | 56.07 | 0.63% | 121,072 |
| Aug 19, 2025 | 55.87 | 56.01 | 55.63 | 55.72 | 55.72 | -0.02% | 432,300 |
| Aug 18, 2025 | 55.85 | 55.87 | 55.56 | 55.73 | 55.73 | -0.75% | 99,000 |
| Aug 15, 2025 | 56.23 | 56.24 | 55.99 | 56.15 | 56.15 | 0.41% | 118,344 |
| Aug 14, 2025 | 55.84 | 55.94 | 55.52 | 55.92 | 55.92 | -0.96% | 163,600 |
| Aug 13, 2025 | 56.07 | 56.46 | 55.99 | 56.46 | 56.46 | 0.95% | 159,742 |
| Aug 12, 2025 | 55.63 | 56.07 | 55.61 | 55.93 | 55.93 | 0.85% | 150,700 |
| Aug 11, 2025 | 55.66 | 55.69 | 55.18 | 55.46 | 55.46 | -0.48% | 3,005,600 |
| Aug 8, 2025 | 55.72 | 55.90 | 55.56 | 55.73 | 55.73 | 0.54% | 94,200 |
| Aug 7, 2025 | 55.50 | 55.71 | 55.15 | 55.43 | 55.43 | 0.58% | 120,609 |
| Aug 6, 2025 | 55.52 | 55.62 | 55.04 | 55.11 | 55.11 | -0.04% | 157,611 |
| Aug 5, 2025 | 54.64 | 55.20 | 54.64 | 55.13 | 55.13 | 0.79% | 203,800 |
| Aug 4, 2025 | 54.51 | 54.70 | 54.44 | 54.70 | 54.70 | 0.87% | 127,400 |
| Aug 1, 2025 | 54.52 | 54.52 | 53.92 | 54.23 | 54.23 | -0.53% | 121,812 |
| Jul 31, 2025 | 54.43 | 54.86 | 54.22 | 54.52 | 54.52 | -1.00% | 572,109 |
| Jul 30, 2025 | 55.82 | 55.82 | 54.77 | 55.07 | 55.07 | -2.08% | 408,067 |
| Jul 29, 2025 | 56.19 | 56.27 | 55.88 | 56.24 | 56.24 | 0.05% | 113,500 |
| Jul 28, 2025 | 56.44 | 56.44 | 55.98 | 56.21 | 56.21 | -0.81% | 144,049 |
| Jul 25, 2025 | 56.43 | 56.70 | 56.25 | 56.67 | 56.67 | 0.32% | 176,100 |
| Jul 24, 2025 | 56.66 | 56.89 | 56.38 | 56.49 | 56.49 | -0.96% | 497,000 |