Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

22.40 +0.10 (+0.46%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.540 9.900 9.490 9.820 541,700 +0.24(+2.51%)
May 28, 2020 9.540 9.680 9.480 9.580 303,128 +0.01(+0.10%)
May 27, 2020 9.590 9.630 9.450 9.570 488,423 -0.09(-0.93%)
May 26, 2020 9.730 9.770 9.610 9.660 315,387 +0.09(+0.94%)
May 22, 2020 9.520 9.590 9.425 9.570 346,400 -0.12(-1.24%)
May 21, 2020 9.780 9.820 9.620 9.690 380,053 -0.03(-0.31%)
May 20, 2020 9.640 9.745 9.610 9.720 1,240,131 +0.21(+2.21%)
May 19, 2020 9.590 9.600 9.450 9.510 535,285 +0.00(+0.00%)
May 18, 2020 9.500 9.666 9.460 9.510 201,120 +0.36(+3.93%)
May 15, 2020 9.100 9.200 9.030 9.150 150,600 +0.13(+1.44%)
May 14, 2020 8.780 9.035 8.780 9.020 243,046 +0.24(+2.73%)
May 13, 2020 8.900 8.925 8.720 8.780 607,477 -0.12(-1.35%)
May 12, 2020 8.980 8.990 8.880 8.900 194,510 -0.06(-0.67%)
May 11, 2020 9.100 9.120 8.860 8.960 257,916 -0.13(-1.43%)
May 08, 2020 9.030 9.090 8.930 9.090 627,500 +0.22(+2.48%)
May 07, 2020 9.170 9.195 8.850 8.870 339,897 +0.02(+0.23%)
May 06, 2020 8.950 8.950 8.710 8.850 1,246,576 -0.21(-2.32%)
May 05, 2020 8.860 9.060 8.860 9.060 448,594 +0.42(+4.86%)
May 04, 2020 8.440 8.670 8.400 8.640 610,879 +0.16(+1.89%)
May 01, 2020 8.500 8.500 8.360 8.480 430,900 +0.00(+0.00%)
Apr 30, 2020 8.330 8.500 8.180 8.480 283,999 +0.34(+4.18%)
Apr 29, 2020 8.120 8.220 8.090 8.140 418,182 +0.21(+2.65%)
Apr 28, 2020 7.960 8.080 7.870 7.930 309,346 -0.03(-0.38%)
Apr 27, 2020 7.830 7.990 7.800 7.960 1,194,238 -0.39(-4.67%)
Apr 24, 2020 8.410 8.440 8.210 8.350 785,300 -0.07(-0.83%)
Apr 23, 2020 8.410 8.630 8.280 8.420 524,111 +0.25(+3.06%)
Apr 22, 2020 8.190 8.410 8.090 8.170 1,274,118 +0.16(+2.00%)
Apr 21, 2020 9.100 9.100 7.500 8.010 824,239 -0.93(-10.40%)
Apr 20, 2020 9.060 9.140 8.820 8.940 799,478 -0.40(-4.28%)
Apr 17, 2020 9.360 9.410 9.270 9.340 557,800 -0.05(-0.53%)
Apr 16, 2020 9.390 9.429 9.220 9.390 1,121,529 +0.03(+0.32%)
Apr 15, 2020 9.360 9.426 9.240 9.360 726,064 -0.25(-2.60%)
Apr 14, 2020 9.720 9.760 9.550 9.610 617,311 -0.27(-2.73%)
Apr 13, 2020 9.870 9.880 9.735 9.880 571,677 +0.01(+0.10%)
Apr 09, 2020 10.28 10.42 9.710 9.870 283,900 -0.24(-2.37%)
Apr 08, 2020 9.950 10.12 9.795 10.11 1,090,787 +0.19(+1.92%)
Apr 07, 2020 10.26 10.26 9.790 9.920 688,921 -0.12(-1.20%)
Apr 06, 2020 10.01 10.10 9.880 10.04 1,124,770 -0.14(-1.38%)
Apr 03, 2020 10.10 10.41 9.870 10.18 693,300 +0.52(+5.38%)
Apr 02, 2020 9.270 10.10 9.170 9.660 943,124 +0.53(+5.81%)
Apr 01, 2020 9.200 9.200 9.020 9.130 1,410,683 -0.17(-1.83%)
Mar 31, 2020 9.420 9.480 9.280 9.300 7,272,693 -0.05(-0.53%)
Mar 30, 2020 9.420 9.420 9.240 9.350 1,710,806 -0.26(-2.71%)
Mar 27, 2020 9.640 9.640 9.510 9.610 1,464,200 -0.21(-2.14%)
Mar 26, 2020 9.960 9.980 9.690 9.820 1,587,310 -0.15(-1.50%)
Mar 25, 2020 9.950 10.09 9.770 9.970 491,325 +0.03(+0.30%)
Mar 24, 2020 9.700 10.00 9.700 9.940 362,509 +0.28(+2.90%)
Mar 23, 2020 9.560 9.710 9.460 9.660 799,826 +0.02(+0.21%)
Mar 20, 2020 9.980 9.990 9.280 9.640 1,515,100 -0.22(-2.23%)
Mar 19, 2020 9.490 10.02 9.370 9.860 520,476 +0.43(+4.56%)
Mar 18, 2020 9.050 9.750 9.050 9.430 808,064 -0.57(-5.70%)
Mar 17, 2020 10.23 10.38 10.00 10.00 851,294 -0.25(-2.44%)
Mar 16, 2020 10.07 10.48 10.00 10.25 791,240 -0.90(-8.07%)
Mar 13, 2020 11.25 11.26 10.84 11.15 846,400 +0.24(+2.20%)
Mar 12, 2020 10.79 11.15 10.55 10.91 1,318,693 -0.59(-5.13%)
Mar 11, 2020 11.64 11.71 11.46 11.50 804,552 -0.31(-2.62%)
Mar 10, 2020 11.72 11.90 11.57 11.81 1,378,428 +0.53(+4.70%)
Mar 09, 2020 11.41 11.77 11.20 11.28 1,859,228 -1.55(-12.08%)
Mar 06, 2020 13.21 13.23 12.74 12.83 908,500 -0.67(-4.96%)
Mar 05, 2020 13.69 13.73 13.46 13.50 716,530 -0.22(-1.60%)
Mar 04, 2020 13.88 13.91 13.66 13.72 439,261 -0.03(-0.22%)
Mar 03, 2020 13.81 14.00 13.62 13.75 892,830 +0.01(+0.07%)
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.