SPDR® S&P Global Natural Resources ETF (GNR)
58.12
+0.37
(+0.64%)
USD |
NYSEARCA |
Apr 19, 16:00
58.12
0.00 (0.00%)
After-Hours: 20:00
GNR Price: 58.12 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 04, 2024 | 59.52 | 59.64 | 58.87 | 58.99 | 200115.0 |
| Apr 03, 2024 | 58.72 | 59.18 | 58.64 | 59.14 | 117719.0 |
| Apr 02, 2024 | 58.58 | 58.77 | 58.27 | 58.69 | 228900.0 |
| Apr 01, 2024 | 58.26 | 58.26 | 57.95 | 58.20 | 176610.0 |
| Mar 28, 2024 | 57.69 | 57.96 | 57.58 | 57.93 | 2.218M |
| Mar 27, 2024 | 57.02 | 57.60 | 56.83 | 57.60 | 133798.0 |
| Mar 26, 2024 | 57.31 | 57.31 | 56.77 | 56.82 | 224650.0 |
| Mar 25, 2024 | 56.78 | 57.36 | 56.78 | 56.96 | 178142.0 |
| Mar 22, 2024 | 56.87 | 57.03 | 56.57 | 56.57 | 90324.00 |
| Mar 21, 2024 | 57.21 | 57.42 | 57.06 | 57.09 | 174058.0 |
| Mar 20, 2024 | 56.11 | 56.98 | 56.07 | 56.89 | 201658.0 |
| Mar 19, 2024 | 55.89 | 56.35 | 55.89 | 56.22 | 287115.0 |
| Mar 18, 2024 | 56.12 | 56.12 | 55.80 | 55.90 | 246951.0 |
| Mar 15, 2024 | 55.69 | 55.99 | 55.68 | 55.87 | 459214.0 |
| Mar 14, 2024 | 55.95 | 55.95 | 55.33 | 55.64 | 1.168M |
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
50.23
Average
52.74
Median
Aug 03 2022