Skip to main content

S&P GSCI Commodity-Indexed Ishares ETF (NY: GSG )

22.08 +0.25 (+1.16%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 15.71 15.77 15.50 15.51 1,153,692 -0.12(-0.77%)
Nov 27, 2015 15.63 15.76 15.60 15.63 80,418 -0.26(-1.64%)
Nov 25, 2015 15.81 15.89 15.89 15.89 205,400 +0.00(+0.00%)
Nov 24, 2015 15.86 16.00 15.78 15.89 313,534 +0.22(+1.40%)
Nov 23, 2015 15.54 15.78 15.51 15.67 173,511 +0.09(+0.58%)
Nov 20, 2015 15.62 15.79 15.55 15.58 132,148 -0.03(-0.19%)
Nov 19, 2015 15.58 15.64 15.57 15.61 146,458 +0.01(+0.06%)
Nov 18, 2015 15.68 15.68 15.44 15.60 187,327 +0.05(+0.32%)
Nov 17, 2015 15.64 15.67 15.52 15.55 189,498 -0.25(-1.58%)
Nov 16, 2015 15.64 15.80 15.47 15.80 239,784 +0.09(+0.57%)
Nov 13, 2015 15.86 15.86 15.64 15.71 172,067 -0.20(-1.26%)
Nov 12, 2015 15.97 16.14 15.88 15.91 374,695 -0.28(-1.73%)
Nov 11, 2015 16.44 16.44 16.12 16.19 101,312 -0.17(-1.04%)
Nov 10, 2015 16.37 16.52 16.32 16.36 251,258 -0.06(-0.37%)
Nov 09, 2015 16.58 16.58 16.35 16.42 593,749 -0.19(-1.14%)
Nov 06, 2015 16.60 16.64 16.51 16.61 96,471 -0.12(-0.72%)
Nov 05, 2015 16.83 16.93 16.68 16.73 317,075 -0.23(-1.36%)
Nov 04, 2015 17.30 17.30 16.90 16.96 157,428 -0.36(-2.08%)
Nov 03, 2015 17.09 17.38 17.09 17.32 217,470 +0.37(+2.18%)
Nov 02, 2015 16.93 17.06 16.89 16.95 255,234 -0.12(-0.70%)
Oct 30, 2015 16.94 17.17 16.88 17.07 736,415 +0.17(+1.01%)
Oct 29, 2015 16.96 17.06 16.87 16.90 97,727 -0.09(-0.53%)
Oct 28, 2015 16.60 17.01 16.59 16.99 84,417 +0.47(+2.85%)
Oct 27, 2015 16.57 16.57 16.44 16.52 154,074 -0.13(-0.78%)
Oct 26, 2015 16.73 16.75 16.64 16.65 147,753 -0.15(-0.89%)
Oct 23, 2015 16.82 16.83 16.72 16.80 120,248 -0.16(-0.94%)
Oct 22, 2015 16.99 17.09 16.86 16.96 120,798 +0.06(+0.36%)
Oct 21, 2015 16.89 16.97 16.79 16.90 472,145 -0.15(-0.88%)
Oct 20, 2015 17.00 17.11 16.95 17.05 92,140 +0.02(+0.12%)
Oct 19, 2015 17.09 17.16 17.00 17.03 79,008 -0.31(-1.79%)
Oct 16, 2015 17.37 17.38 17.13 17.34 89,604 +0.01(+0.06%)
Oct 15, 2015 17.22 17.35 17.07 17.33 147,454 +0.01(+0.06%)
Oct 14, 2015 17.32 17.34 17.21 17.32 76,441 +0.02(+0.12%)
Oct 13, 2015 17.41 17.58 17.26 17.30 87,920 -0.16(-0.92%)
Oct 12, 2015 17.91 17.91 17.40 17.46 210,948 -0.45(-2.51%)
Oct 09, 2015 17.96 18.02 17.85 17.91 91,872 -0.01(-0.06%)
Oct 08, 2015 17.72 17.99 17.65 17.92 218,849 +0.23(+1.30%)
Oct 07, 2015 17.98 18.01 17.62 17.69 178,301 -0.10(-0.56%)
Oct 06, 2015 17.37 17.79 17.37 17.79 581,908 +0.51(+2.95%)
Oct 05, 2015 17.25 17.34 17.22 17.28 174,413 +0.23(+1.35%)
Oct 02, 2015 16.75 17.09 16.75 17.05 156,298 +0.08(+0.47%)
Oct 01, 2015 17.32 17.39 16.89 16.97 347,730 -0.11(-0.64%)
Sep 30, 2015 17.03 17.22 16.91 17.08 434,984 +0.05(+0.29%)
Sep 29, 2015 16.94 17.10 16.93 17.03 148,343 +0.13(+0.77%)
Sep 28, 2015 16.99 17.06 16.87 16.90 85,109 -0.28(-1.63%)
Sep 25, 2015 17.19 17.26 17.07 17.18 105,691 +0.11(+0.64%)
Sep 24, 2015 16.85 17.07 16.82 17.07 132,834 +0.10(+0.59%)
Sep 23, 2015 17.29 17.44 16.92 16.97 76,255 -0.21(-1.22%)
Sep 22, 2015 17.08 17.23 16.98 17.18 142,090 -0.09(-0.52%)
Sep 21, 2015 17.13 17.31 17.13 17.27 98,125 +0.27(+1.59%)
Sep 18, 2015 17.22 17.23 16.89 17.00 152,175 -0.39(-2.24%)
Sep 17, 2015 17.47 17.51 17.26 17.39 182,794 -0.11(-0.63%)
Sep 16, 2015 17.30 17.55 17.29 17.50 160,764 +0.35(+2.04%)
Sep 15, 2015 17.12 17.16 17.02 17.15 120,953 +0.06(+0.35%)
Sep 14, 2015 17.16 17.21 17.02 17.09 173,152 -0.23(-1.33%)
Sep 11, 2015 17.26 17.39 17.08 17.32 113,071 -0.10(-0.57%)
Sep 10, 2015 17.23 17.47 17.16 17.42 122,434 +0.23(+1.34%)
Sep 09, 2015 17.56 17.60 17.17 17.19 148,664 -0.33(-1.88%)
Sep 08, 2015 17.43 17.58 17.22 17.52 159,179 +0.06(+0.34%)
Sep 04, 2015 17.58 17.46 17.46 17.46 134,600 -0.24(-1.36%)
Sep 03, 2015 17.65 18.01 17.54 17.70 273,115 +0.13(+0.74%)
Sep 02, 2015 17.58 17.67 17.04 17.57 631,672 +0.25(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.