Skip to main content

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

21.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.41 30.44 29.98 30.23 723,655 -0.18(-0.59%)
May 30, 2012 30.68 30.68 30.33 30.41 137,751 -0.68(-2.19%)
May 29, 2012 31.42 31.51 31.03 31.09 125,249 -0.14(-0.45%)
May 25, 2012 31.21 31.32 31.19 31.23 137,892 -0.02(-0.06%)
May 24, 2012 31.29 31.37 31.06 31.25 108,984 +0.06(+0.19%)
May 23, 2012 31.26 31.48 30.94 31.19 231,253 -0.35(-1.11%)
May 22, 2012 31.87 31.95 31.53 31.54 278,635 -0.46(-1.44%)
May 21, 2012 31.75 32.02 31.73 32.00 109,557 +0.41(+1.30%)
May 18, 2012 31.73 31.86 31.58 31.59 145,858 -0.09(-0.28%)
May 17, 2012 31.81 31.99 31.63 31.68 276,101 -0.11(-0.35%)
May 16, 2012 31.84 32.12 31.76 31.79 447,547 -0.08(-0.25%)
May 15, 2012 32.03 32.16 31.87 31.87 200,668 -0.01(-0.03%)
May 14, 2012 31.88 32.03 31.79 31.88 296,690 -0.40(-1.24%)
May 11, 2012 32.23 32.58 32.23 32.28 295,396 -0.24(-0.74%)
May 10, 2012 32.81 32.81 32.52 32.52 173,045 -0.07(-0.21%)
May 09, 2012 32.34 32.66 32.29 32.59 335,286 -0.19(-0.58%)
May 08, 2012 32.63 32.81 32.34 32.78 542,386 -0.12(-0.36%)
May 07, 2012 32.84 32.94 32.59 32.90 588,859 -0.18(-0.54%)
May 04, 2012 33.34 33.43 32.79 33.08 180,347 -0.72(-2.13%)
May 03, 2012 34.14 34.20 33.77 33.80 182,502 -0.52(-1.52%)
May 02, 2012 34.57 34.65 34.26 34.32 120,949 -0.43(-1.24%)
May 01, 2012 34.41 34.85 34.41 34.75 75,058 +0.09(+0.26%)
Apr 30, 2012 34.48 34.70 34.37 34.66 177,537 +0.08(+0.23%)
Apr 27, 2012 34.40 34.64 34.36 34.58 157,753 +0.18(+0.52%)
Apr 26, 2012 34.35 34.53 34.33 34.40 108,444 +0.11(+0.32%)
Apr 25, 2012 34.17 34.36 33.99 34.29 82,795 +0.23(+0.67%)
Apr 24, 2012 34.22 34.34 34.00 34.06 354,777 -0.11(-0.32%)
Apr 23, 2012 33.89 34.22 33.80 34.17 150,325 -0.17(-0.50%)
Apr 20, 2012 34.39 34.52 34.15 34.34 168,219 +0.29(+0.85%)
Apr 19, 2012 34.18 34.29 33.97 34.05 235,375 -0.08(-0.23%)
Apr 18, 2012 34.19 34.32 33.95 34.13 160,963 -0.34(-0.99%)
Apr 17, 2012 34.49 34.57 34.39 34.47 150,191 +0.15(+0.44%)
Apr 16, 2012 34.34 34.49 34.16 34.32 355,421 -0.24(-0.69%)
Apr 13, 2012 34.72 34.72 34.45 34.56 191,971 -0.20(-0.58%)
Apr 12, 2012 34.32 34.85 34.32 34.76 279,969 +0.43(+1.25%)
Apr 11, 2012 34.20 34.43 34.11 34.33 177,932 +0.31(+0.91%)
Apr 10, 2012 34.47 34.56 33.99 34.02 226,858 -0.55(-1.59%)
Apr 09, 2012 34.44 34.63 34.26 34.57 135,444 -0.28(-0.80%)
Apr 05, 2012 34.58 34.88 34.50 34.85 108,233 +0.10(+0.29%)
Apr 04, 2012 34.77 34.99 34.53 34.75 165,376 -0.46(-1.31%)
Apr 03, 2012 35.31 35.44 35.06 35.21 274,488 -0.18(-0.51%)
Apr 02, 2012 34.54 35.45 34.53 35.39 564,498 +0.61(+1.75%)
Mar 30, 2012 34.75 35.13 34.62 34.78 525,903 +0.03(+0.09%)
Mar 29, 2012 35.24 35.32 34.51 34.75 326,837 -0.60(-1.70%)
Mar 28, 2012 35.34 35.39 35.18 35.35 138,236 -0.38(-1.06%)
Mar 27, 2012 35.89 35.93 35.65 35.73 201,328 -0.08(-0.22%)
Mar 26, 2012 35.53 35.91 35.53 35.81 169,589 +0.14(+0.39%)
Mar 23, 2012 35.39 36.02 35.35 35.67 114,487 +0.39(+1.11%)
Mar 22, 2012 35.18 35.34 35.06 35.28 102,930 -0.40(-1.12%)
Mar 21, 2012 35.49 35.82 35.44 35.68 359,946 +0.16(+0.45%)
Mar 20, 2012 35.61 35.68 35.43 35.52 162,639 -0.55(-1.52%)
Mar 19, 2012 36.01 36.13 35.93 36.07 163,647 +0.07(+0.19%)
Mar 16, 2012 35.62 36.00 35.62 36.00 102,136 +0.54(+1.52%)
Mar 15, 2012 35.58 35.73 35.25 35.46 157,368 -0.18(-0.51%)
Mar 14, 2012 35.78 35.93 35.48 35.64 153,126 -0.22(-0.61%)
Mar 13, 2012 35.73 35.99 35.57 35.86 120,277 +0.12(+0.34%)
Mar 12, 2012 35.52 35.76 35.40 35.74 162,201 -0.06(-0.17%)
Mar 09, 2012 35.56 35.95 35.51 35.80 137,482 +0.18(+0.51%)
Mar 08, 2012 35.57 35.77 35.53 35.62 187,701 +0.18(+0.51%)
Mar 07, 2012 35.28 35.49 35.15 35.44 166,981 +0.16(+0.45%)
Mar 06, 2012 35.22 35.45 35.10 35.28 116,298 -0.62(-1.73%)
Mar 05, 2012 35.89 36.00 35.64 35.90 204,014 +0.06(+0.17%)
Mar 02, 2012 36.16 36.16 35.70 35.84 312,937 -0.59(-1.62%)
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.