SPDR® S&P Global Natural Resources ETF (GNR)
56.23
+0.41
(+0.73%)
USD |
NYSEARCA |
Nov 05, 16:00
56.23
0.00 (0.00%)
After-Hours: 18:24
GNR Price: 56.23 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 55.75 | 56.20 | 55.63 | 55.82 | 131800.0 |
| Nov 01, 2024 | 55.89 | 55.89 | 55.29 | 55.38 | 75082.00 |
| Oct 31, 2024 | 55.54 | 55.65 | 55.15 | 55.31 | 124875.0 |
| Oct 30, 2024 | 55.53 | 55.94 | 55.35 | 55.47 | 158626.0 |
| Oct 29, 2024 | 56.14 | 56.24 | 55.61 | 55.72 | 135123.0 |
| Oct 28, 2024 | 55.82 | 56.31 | 55.82 | 56.23 | 61253.00 |
| Oct 25, 2024 | 56.22 | 56.54 | 56.07 | 56.09 | 551388.0 |
| Oct 24, 2024 | 56.50 | 56.50 | 55.53 | 55.93 | 85753.00 |
| Oct 23, 2024 | 56.30 | 56.54 | 55.90 | 56.37 | 66655.00 |
| Oct 22, 2024 | 56.47 | 56.75 | 56.29 | 56.61 | 287484.0 |
| Oct 21, 2024 | 56.97 | 57.07 | 56.35 | 56.53 | 106111.0 |
| Oct 18, 2024 | 56.71 | 56.86 | 56.43 | 56.73 | 106714.0 |
| Oct 17, 2024 | 56.59 | 56.65 | 56.39 | 56.61 | 70833.00 |
| Oct 16, 2024 | 56.55 | 56.78 | 56.48 | 56.50 | 60523.00 |
| Oct 15, 2024 | 56.63 | 56.78 | 56.44 | 56.50 | 3.041M |
| Oct 14, 2024 | 57.24 | 57.64 | 57.12 | 57.58 | 37095.00 |
| Oct 11, 2024 | 57.48 | 57.89 | 57.48 | 57.79 | 337497.0 |
| Oct 10, 2024 | 57.16 | 57.44 | 56.90 | 57.44 | 81952.00 |
| Oct 09, 2024 | 56.75 | 57.26 | 56.67 | 57.16 | 261867.0 |
| Oct 08, 2024 | 57.50 | 57.50 | 56.78 | 57.06 | 104899.0 |
| Oct 07, 2024 | 58.36 | 58.55 | 58.18 | 58.35 | 78309.00 |
| Oct 04, 2024 | 58.38 | 58.55 | 58.15 | 58.35 | 104227.0 |
| Oct 03, 2024 | 58.03 | 58.09 | 57.61 | 58.09 | 95007.00 |
| Oct 02, 2024 | 58.44 | 58.86 | 58.16 | 58.40 | 102113.0 |
| Oct 01, 2024 | 57.61 | 58.33 | 57.48 | 58.18 | 177428.0 |
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
51.63
Average
53.88
Median
Nov 03 2021