FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR)
NYSEARCA: GUNR · Real-Time Price · USD
48.33
+0.52 (1.08%)
Jan 13, 2026, 1:29 PM EST - Market open
GUNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 48.10 | 48.39 | 48.06 | 48.27 | - | 0.96% | 188,945 |
| Jan 12, 2026 | 47.72 | 48.02 | 47.69 | 47.81 | 47.81 | 0.95% | 303,560 |
| Jan 9, 2026 | 47.19 | 47.47 | 47.18 | 47.36 | 47.36 | 0.57% | 303,418 |
| Jan 8, 2026 | 46.21 | 47.11 | 46.21 | 47.09 | 47.09 | 1.09% | 330,748 |
| Jan 7, 2026 | 46.82 | 46.82 | 46.40 | 46.58 | 46.58 | -1.42% | 374,285 |
| Jan 6, 2026 | 47.22 | 47.45 | 47.16 | 47.25 | 47.25 | 0.47% | 422,055 |
| Jan 5, 2026 | 46.89 | 47.21 | 46.60 | 47.03 | 47.03 | 0.97% | 675,428 |
| Jan 2, 2026 | 46.17 | 46.60 | 46.03 | 46.58 | 46.58 | 1.59% | 494,581 |
| Dec 31, 2025 | 46.09 | 46.09 | 45.85 | 45.85 | 45.85 | -0.63% | 226,630 |
| Dec 30, 2025 | 46.26 | 46.30 | 46.11 | 46.14 | 46.14 | 0.65% | 550,267 |
| Dec 29, 2025 | 45.92 | 46.02 | 45.71 | 45.84 | 45.84 | -0.97% | 300,419 |
| Dec 26, 2025 | 46.24 | 46.36 | 46.15 | 46.29 | 46.29 | 0.46% | 219,085 |
| Dec 24, 2025 | 46.15 | 46.15 | 45.97 | 46.08 | 46.08 | -0.07% | 150,730 |
| Dec 23, 2025 | 46.02 | 46.14 | 45.89 | 46.11 | 46.11 | 0.39% | 260,114 |
| Dec 22, 2025 | 45.73 | 46.02 | 45.68 | 45.93 | 45.93 | 1.37% | 395,357 |
| Dec 19, 2025 | 45.14 | 45.55 | 45.14 | 45.31 | 45.31 | -0.11% | 307,940 |
| Dec 18, 2025 | 45.50 | 45.59 | 45.21 | 45.36 | 45.04 | -0.04% | 771,565 |
| Dec 17, 2025 | 45.25 | 45.42 | 45.12 | 45.38 | 45.06 | 1.07% | 340,933 |
| Dec 16, 2025 | 45.41 | 45.41 | 44.85 | 44.90 | 44.58 | -1.38% | 320,033 |
| Dec 15, 2025 | 45.91 | 45.91 | 45.29 | 45.53 | 45.21 | -0.31% | 270,172 |
| Dec 12, 2025 | 46.04 | 46.10 | 45.41 | 45.67 | 45.35 | -0.54% | 339,308 |
| Dec 11, 2025 | 45.32 | 46.11 | 45.32 | 45.92 | 45.60 | 1.17% | 407,451 |
| Dec 10, 2025 | 44.99 | 45.47 | 44.81 | 45.39 | 45.07 | 1.05% | 383,451 |
| Dec 9, 2025 | 44.69 | 45.05 | 44.69 | 44.92 | 44.60 | 0.40% | 258,780 |
| Dec 8, 2025 | 45.13 | 45.14 | 44.74 | 44.74 | 44.42 | -0.93% | 212,555 |
| Dec 5, 2025 | 45.47 | 45.80 | 45.13 | 45.16 | 44.84 | -0.51% | 301,122 |
| Dec 4, 2025 | 45.28 | 45.49 | 45.28 | 45.39 | 45.07 | 0.33% | 211,194 |
| Dec 3, 2025 | 45.09 | 45.31 | 45.09 | 45.24 | 44.92 | 1.16% | 189,877 |
| Dec 2, 2025 | 45.04 | 45.04 | 44.51 | 44.72 | 44.40 | -0.71% | 258,574 |
| Dec 1, 2025 | 45.00 | 45.31 | 45.00 | 45.04 | 44.72 | 0.33% | 246,272 |
| Nov 28, 2025 | 44.58 | 44.96 | 44.58 | 44.89 | 44.57 | 0.79% | 223,385 |
| Nov 26, 2025 | 44.05 | 44.67 | 44.05 | 44.54 | 44.23 | 1.50% | 430,732 |
| Nov 25, 2025 | 43.76 | 43.97 | 43.65 | 43.88 | 43.57 | 0.48% | 230,398 |
| Nov 24, 2025 | 43.29 | 43.75 | 43.15 | 43.67 | 43.36 | 0.76% | 1,256,075 |
| Nov 21, 2025 | 42.98 | 43.45 | 42.89 | 43.34 | 43.03 | 0.93% | 455,740 |
| Nov 20, 2025 | 43.88 | 44.05 | 42.92 | 42.94 | 42.64 | -1.72% | 333,713 |
| Nov 19, 2025 | 43.80 | 43.93 | 43.52 | 43.69 | 43.38 | -0.61% | 537,157 |
| Nov 18, 2025 | 43.72 | 44.10 | 43.52 | 43.96 | 43.65 | 0.16% | 380,730 |
| Nov 17, 2025 | 44.42 | 44.48 | 43.81 | 43.89 | 43.58 | -1.50% | 973,123 |
| Nov 14, 2025 | 44.19 | 44.64 | 44.11 | 44.56 | 44.25 | 0.02% | 272,164 |
| Nov 13, 2025 | 44.94 | 45.07 | 44.49 | 44.55 | 44.24 | -0.67% | 542,407 |
| Nov 12, 2025 | 44.60 | 44.96 | 44.58 | 44.85 | 44.53 | 0.38% | 334,571 |
| Nov 11, 2025 | 44.49 | 44.75 | 44.44 | 44.68 | 44.36 | 0.84% | 214,223 |
| Nov 10, 2025 | 44.02 | 44.36 | 43.81 | 44.31 | 44.00 | 1.70% | 1,990,170 |
| Nov 7, 2025 | 43.11 | 43.57 | 43.01 | 43.57 | 43.26 | 1.18% | 205,374 |
| Nov 6, 2025 | 43.18 | 43.37 | 43.06 | 43.06 | 42.76 | -0.23% | 558,786 |
| Nov 5, 2025 | 42.99 | 43.37 | 42.99 | 43.16 | 42.86 | 0.98% | 201,924 |
| Nov 4, 2025 | 42.68 | 42.95 | 42.53 | 42.74 | 42.44 | -1.27% | 355,762 |
| Nov 3, 2025 | 43.35 | 43.36 | 43.03 | 43.29 | 42.98 | -0.37% | 202,791 |
| Oct 31, 2025 | 43.44 | 43.60 | 43.31 | 43.45 | 43.14 | -0.25% | 217,965 |