SPDR S&P Global Natural R... (GNR)
53.52
0.06 (0.11%)
At close: Apr 02, 2025, 3:59 PM
53.35
-0.32%
After-hours: Apr 02, 2025, 04:06 PM EDT
8058.T Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 53.29 | 53.60 | 53.04 | 53.46 | 0.21 | 0.39% | 368,306 |
| Mar 31, 2025 | 52.76 | 53.50 | 52.49 | 53.25 | -0.12 | -0.22% | 122,608 |
| Mar 28, 2025 | 53.98 | 54.09 | 53.29 | 53.37 | -0.62 | -1.15% | 154,438 |
| Mar 27, 2025 | 53.88 | 54.25 | 53.68 | 53.99 | -0.11 | -0.20% | 189,400 |
| Mar 26, 2025 | 54.26 | 54.47 | 53.89 | 54.10 | 0.06 | 0.11% | 100,908 |
| Mar 25, 2025 | 54.15 | 54.48 | 53.96 | 54.04 | 0.14 | 0.26% | 105,047 |
| Mar 24, 2025 | 53.80 | 54.05 | 53.63 | 53.90 | 0.37 | 0.69% | 270,322 |
| Mar 21, 2025 | 53.62 | 53.72 | 53.18 | 53.53 | -0.77 | -1.42% | 343,800 |
| Mar 20, 2025 | 53.98 | 54.43 | 53.95 | 54.30 | -0.18 | -0.33% | 99,100 |
| Mar 19, 2025 | 54.10 | 54.58 | 53.96 | 54.48 | 0.39 | 0.72% | 103,600 |
| Mar 18, 2025 | 54.39 | 54.39 | 53.82 | 54.09 | 0.10 | 0.19% | 206,437 |
| Mar 17, 2025 | 53.36 | 54.15 | 53.36 | 53.99 | 0.80 | 1.50% | 174,800 |
| Mar 14, 2025 | 52.76 | 53.28 | 52.59 | 53.19 | 1.04 | 1.99% | 263,536 |
| Mar 13, 2025 | 52.01 | 52.57 | 51.88 | 52.15 | -0.02 | -0.04% | 184,600 |
| Mar 12, 2025 | 52.30 | 52.47 | 51.91 | 52.17 | -0.06 | -0.11% | 159,426 |
| Mar 11, 2025 | 52.53 | 52.58 | 51.89 | 52.23 | 0.05 | 0.10% | 503,900 |
| Mar 10, 2025 | 52.42 | 52.69 | 51.73 | 52.18 | -0.77 | -1.45% | 136,100 |
| Mar 7, 2025 | 52.46 | 53.09 | 52.39 | 52.95 | 0.52 | 0.99% | 72,448 |
| Mar 6, 2025 | 52.06 | 52.72 | 52.06 | 52.43 | 0.17 | 0.33% | 194,614 |
| Mar 5, 2025 | 51.51 | 52.29 | 51.50 | 52.26 | 1.22 | 2.39% | 140,100 |
| Mar 4, 2025 | 51.09 | 51.72 | 50.49 | 51.04 | -0.41 | -0.80% | 241,200 |
| Mar 3, 2025 | 52.99 | 53.24 | 51.19 | 51.45 | -0.86 | -1.64% | 218,600 |
| Feb 28, 2025 | 52.01 | 52.32 | 51.75 | 52.31 | -0.09 | -0.17% | 355,900 |
| Feb 27, 2025 | 52.73 | 52.89 | 52.30 | 52.40 | -0.41 | -0.78% | 170,800 |
| Feb 26, 2025 | 52.95 | 53.13 | 52.63 | 52.81 | -0.14 | -0.26% | 295,600 |
| Feb 25, 2025 | 53.22 | 53.29 | 52.53 | 52.95 | -0.21 | -0.40% | 193,020 |
| Feb 24, 2025 | 53.44 | 53.44 | 53.09 | 53.16 | -0.13 | -0.24% | 195,030 |
| Feb 21, 2025 | 54.23 | 54.23 | 53.24 | 53.29 | -1.04 | -1.91% | 74,200 |
| Feb 20, 2025 | 54.05 | 54.36 | 54.03 | 54.33 | 0.48 | 0.89% | 85,105 |
| Feb 19, 2025 | 53.75 | 53.91 | 53.56 | 53.85 | -0.26 | -0.48% | 315,500 |
| Feb 18, 2025 | 53.87 | 54.15 | 53.65 | 54.11 | 0.47 | 0.88% | 120,910 |
| Feb 14, 2025 | 54.15 | 54.37 | 53.64 | 53.64 | 0.03 | 0.06% | 81,000 |
| Feb 13, 2025 | 53.11 | 53.68 | 52.89 | 53.61 | 0.79 | 1.50% | 111,805 |
| Feb 12, 2025 | 52.77 | 53.17 | 52.72 | 52.82 | -0.30 | -0.56% | 259,300 |
| Feb 11, 2025 | 53.01 | 53.28 | 52.88 | 53.12 | -0.09 | -0.17% | 90,739 |
| Feb 10, 2025 | 53.05 | 53.29 | 53.01 | 53.21 | 0.64 | 1.22% | 132,600 |
| Feb 7, 2025 | 53.08 | 53.18 | 52.56 | 52.57 | -0.38 | -0.72% | 327,100 |
| Feb 6, 2025 | 53.19 | 53.30 | 52.68 | 52.95 | 0.09 | 0.17% | 138,200 |
| Feb 5, 2025 | 52.67 | 53.02 | 52.63 | 52.86 | 0.16 | 0.30% | 194,143 |
| Feb 4, 2025 | 52.20 | 52.85 | 52.13 | 52.70 | 0.80 | 1.54% | 253,641 |
| Feb 3, 2025 | 51.58 | 52.22 | 51.35 | 51.90 | -0.29 | -0.56% | 133,011 |
| Jan 31, 2025 | 52.92 | 52.94 | 52.10 | 52.19 | -0.68 | -1.29% | 136,800 |
| Jan 30, 2025 | 52.69 | 53.12 | 52.66 | 52.87 | 0.56 | 1.07% | 116,345 |
| Jan 29, 2025 | 52.15 | 52.53 | 52.15 | 52.31 | -0.02 | -0.04% | 82,010 |
| Jan 28, 2025 | 52.59 | 52.62 | 52.08 | 52.33 | -0.34 | -0.65% | 191,600 |
| Jan 27, 2025 | 52.56 | 52.79 | 52.42 | 52.67 | -0.20 | -0.38% | 328,700 |
| Jan 24, 2025 | 53.25 | 53.33 | 52.81 | 52.87 | 0.03 | 0.06% | 142,747 |
| Jan 23, 2025 | 52.53 | 52.89 | 52.42 | 52.84 | 0.33 | 0.63% | 161,400 |
| Jan 22, 2025 | 53.03 | 53.04 | 52.51 | 52.51 | -0.52 | -0.98% | 151,424 |
| Jan 21, 2025 | 52.89 | 53.16 | 52.80 | 53.03 | 0.35 | 0.66% | 180,530 |