NYSE Arca · GNR · ETF
State Street SPDR S&P Global Natural Resources ETF (GNR) ETF price history
Every NYSE Arca trading session of State Street SPDR S&P Global Natural Resources ETF from Sep 14, 2010 to Nov 12, 2026: 4,050 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GNR adjusted close, 2010 to 2026
- $79.84
- All time high, 2026
- $80.58
- 52 week high, $56.47 low
- 4,050
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
GNR key facts
- State Street SPDR S&P Global Natural Resources ETF (GNR) closed at $73.27 on Nov 12, 2026 on NYSE Arca.
- GNR's all time high close is $79.84, set on Sep 9, 2026; its all time low close is $19.47 on Jan 20, 2016.
- GNR's 52 week range is $56.47 to $80.58.
- GNR returned +23.6% over the year to Nov 12, 2026 and +61.4% over five years.
- Over ten years GNR returned +159%, +10.0% a year compounded.
- GNR's deepest drawdown was -51.4% from Apr 5, 2011 to Jan 20, 2016.
- DataCedar holds 4,050 daily sessions of GNR history from Sep 14, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GNR price chart, 2010 to 2026
GNR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -2.6% |
| 6 months | -1.9% |
| Year to date | +18.6% |
| 1 year | +23.6% |
| 3 years | +51.9% |
| 5 years | +61.4% |
| 10 years | +159.3% |
| Since Sep 14, 2010 | +134.6% |
| Compound annual growth, 16.2 years | +5.4% |
GNR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $79.84 on Sep 9, 2026
- All time low close
- $19.47 on Jan 20, 2016
- 52 week high
- $80.58 on Sep 9, 2026
- 52 week low
- $56.47 on Nov 21, 2025
- Deepest drawdown
- -51.4% from Apr 5, 2011 to Jan 20, 2016, recovered Jan 7, 2021
- Best single session
- +14.2% on Mar 24, 2020
- Worst single session
- -13.5% on Mar 9, 2020
- Volatility, 1 year annualised
- 17.6%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 2010
- 2.3×
- Best calendar year
- 2016, +31%
- Worst calendar year
- 2015, -24%
GNR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Sep 14, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $61.87 | $80.58 | $61.73 | $73.27 | +19.3% | 76.9M | 218 |
| 2025 | $47.96 | $62.03 | $43.33 | $61.41 | +28.7% | 68.1M | 250 |
| 2024 | $51.82 | $55.69 | $46.55 | $47.72 | -8.3% | 73.5M | 252 |
| 2023 | $50.46 | $55.02 | $45.56 | $52.03 | +2.9% | 68.1M | 250 |
| 2022 | $46.00 | $55.80 | $40.85 | $50.54 | +10.2% | 110.5M | 251 |
| 2021 | $37.67 | $46.88 | $36.82 | $45.86 | +24.7% | 58.6M | 252 |
| 2020 | $37.02 | $37.57 | $19.70 | $36.77 | -0.0% | 56.9M | 251 |
| 2019 | $31.02 | $36.97 | $30.99 | $36.78 | +16.5% | 33.7M | 252 |
| 2018 | $36.64 | $39.52 | $30.26 | $31.57 | -13.2% | 43M | 250 |
| 2017 | $29.94 | $36.58 | $29.65 | $36.37 | +22.6% | 29.2M | 250 |
| 2016 | $22.46 | $30.75 | $18.93 | $29.65 | +30.9% | 39.4M | 251 |
| 2015 | $29.92 | $32.17 | $21.75 | $22.66 | -24.1% | 42.3M | 251 |
| 2014 | $33.18 | $36.17 | $28.04 | $29.87 | -10.4% | 23.7M | 251 |
| 2013 | $33.97 | $34.65 | $28.62 | $33.32 | +0.1% | 24.9M | 248 |
| 2012 | $32.00 | $35.36 | $27.95 | $33.30 | +7.3% | 15.5M | 245 |
| 2011 | $37.79 | $40.22 | $27.78 | $31.03 | -15.7% | 9.6M | 251 |
| 2010 | $31.11 | $39.45 | $30.92 | $36.82 | n/a | 1.5M | 77 |
GNR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $73.27 | -2.9% |
| October 2026 | $75.45 | +2.0% |
| September 2026 | $73.97 | -5.2% |
| August 2026 | $78.06 | +7.8% |
| July 2026 | $72.38 | +7.5% |
| June 2026 | $67.31 | -7.4% |
| May 2026 | $72.69 | -1.6% |
| April 2026 | $73.90 | +0.1% |
| March 2026 | $73.80 | -1.2% |
| February 2026 | $74.67 | +10.9% |
| January 2026 | $67.35 | +9.7% |
| December 2025 | $61.41 | +3.4% |
About the GNR data
Daily bars. 4,050 sessions from Sep 14, 2010 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 14, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AGNR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- GMOD GMO Dynamic Allocation ETF
- GMOI GMO International Value ETF
- GMOV GMO US Value ETF
- GMUB Goldman Sachs Municipal Income ETF
- GOAU US Global GO Gold and Precious Metal Miners ETF
- GOEX Global X Gold Explorers ETF
- GOLS Gabelli Opportunities in Live and Sports ETF
- GOOY YieldMax GOOGL Option Income Strategy ETF
Common questions
GNR share price history
