SPDR® S&P Global Natural Resources ETF (GNR)
59.55
-0.08
(-0.13%)
USD |
NYSEARCA |
May 10, 16:00
59.55
0.00 (0.00%)
After-Hours: 20:00
GNR Price: 59.55 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 58.85 | 59.63 | 58.85 | 59.63 | 311077.0 |
May 08, 2024 | 58.48 | 58.83 | 58.47 | 58.70 | 181190.0 |
May 07, 2024 | 58.96 | 59.09 | 58.87 | 58.93 | 49080.00 |
May 06, 2024 | 58.97 | 59.07 | 58.78 | 58.89 | 61501.00 |
May 03, 2024 | 58.55 | 58.55 | 58.08 | 58.43 | 97228.00 |
May 02, 2024 | 57.78 | 58.20 | 57.68 | 58.03 | 80129.00 |
May 01, 2024 | 57.50 | 58.12 | 57.14 | 57.29 | 71241.00 |
Apr 30, 2024 | 58.73 | 58.73 | 57.57 | 57.63 | 293127.0 |
Apr 29, 2024 | 58.86 | 59.28 | 58.80 | 59.24 | 103949.0 |
Apr 26, 2024 | 58.74 | 58.82 | 58.25 | 58.71 | 274046.0 |
Apr 25, 2024 | 57.86 | 58.66 | 57.64 | 58.55 | 160402.0 |
Apr 24, 2024 | 57.88 | 58.12 | 57.75 | 58.03 | 83335.00 |
Apr 23, 2024 | 57.65 | 58.12 | 57.51 | 57.99 | 83674.00 |
Apr 22, 2024 | 57.95 | 58.45 | 57.52 | 58.14 | 95129.00 |
Apr 19, 2024 | 57.71 | 58.35 | 57.71 | 58.14 | 161272.0 |
Apr 18, 2024 | 58.01 | 58.09 | 57.48 | 57.75 | 171607.0 |
Apr 17, 2024 | 57.87 | 58.18 | 57.46 | 57.68 | 178655.0 |
Apr 16, 2024 | 57.69 | 57.74 | 57.15 | 57.48 | 121088.0 |
Apr 15, 2024 | 59.16 | 59.27 | 58.13 | 58.26 | 157715.0 |
Apr 12, 2024 | 59.52 | 59.90 | 58.46 | 58.53 | 143173.0 |
Apr 11, 2024 | 59.89 | 59.89 | 59.00 | 59.59 | 152328.0 |
Apr 10, 2024 | 59.28 | 59.87 | 59.22 | 59.69 | 610096.0 |
Apr 09, 2024 | 60.12 | 60.32 | 59.71 | 60.16 | 339293.0 |
Apr 08, 2024 | 59.78 | 59.97 | 59.50 | 59.71 | 174518.0 |
Apr 05, 2024 | 59.13 | 59.54 | 58.88 | 59.50 | 220226.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.36
Minimum
Mar 18 2020
65.28
Maximum
Apr 20 2022
50.38
Average
52.89
Median
Feb 07 2024