State Street SPDR S&P Global Nat Resources ETF (GNR)
78.50
-0.54
(-0.68%)
USD |
NYSEARCA |
Aug 26, 16:00
78.50
0.00 (0.00%)
After-Hours: 18:19
GNR Price : 78.50 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 78.48 | 79.17 | 78.24 | 79.04 | 915974.0 |
| Aug 24, 2026 | 79.39 | 79.49 | 78.70 | 79.02 | 224866.0 |
| Aug 21, 2026 | 78.82 | 79.34 | 78.82 | 79.26 | 182767.0 |
| Aug 20, 2026 | 77.08 | 78.31 | 76.82 | 77.89 | 279815.0 |
| Aug 19, 2026 | 76.44 | 77.60 | 76.44 | 77.06 | 449812.0 |
| Aug 18, 2026 | 75.50 | 75.59 | 75.00 | 75.24 | 82127.00 |
| Aug 17, 2026 | 75.00 | 75.36 | 74.84 | 75.33 | 115679.0 |
| Aug 14, 2026 | 74.71 | 75.33 | 74.71 | 74.90 | 154382.0 |
| Aug 13, 2026 | 74.60 | 74.67 | 74.25 | 74.47 | 215158.0 |
| Aug 12, 2026 | 75.48 | 75.48 | 74.99 | 75.21 | 84961.00 |
| Aug 11, 2026 | 75.17 | 75.41 | 75.01 | 75.19 | 122066.0 |
| Aug 10, 2026 | 74.21 | 75.26 | 74.20 | 75.22 | 239221.0 |
| Aug 07, 2026 | 74.04 | 74.26 | 73.86 | 74.04 | 502197.0 |
| Aug 06, 2026 | 73.48 | 73.54 | 73.21 | 73.42 | 90118.00 |
| Aug 05, 2026 | 73.67 | 73.94 | 73.25 | 73.33 | 133192.0 |
| Aug 04, 2026 | 72.45 | 73.11 | 72.00 | 72.96 | 162741.0 |
| Aug 03, 2026 | 72.04 | 72.11 | 71.50 | 72.04 | 577012.0 |
| Jul 31, 2026 | 72.77 | 72.85 | 71.67 | 72.38 | 300151.0 |
| Jul 30, 2026 | 72.56 | 73.32 | 72.36 | 73.16 | 132395.0 |
| Jul 29, 2026 | 72.12 | 72.46 | 71.29 | 71.75 | 239270.0 |
| Jul 28, 2026 | 71.15 | 71.72 | 71.13 | 71.34 | 104115.0 |
| Jul 27, 2026 | 71.47 | 71.66 | 71.01 | 71.26 | 126087.0 |
| Jul 24, 2026 | 71.50 | 71.84 | 71.43 | 71.78 | 91179.00 |
| Jul 23, 2026 | 71.42 | 71.88 | 71.29 | 71.35 | 165594.0 |
| Jul 22, 2026 | 71.24 | 71.90 | 71.20 | 71.70 | 195314.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median