Skip to main content

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

22.06 +0.23 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 52.06 52.80 51.33 52.50 64,800 -0.01(-0.02%)
Jan 30, 2008 52.74 52.74 52.12 52.51 167,300 +0.00(+0.00%)
Jan 29, 2008 52.31 52.55 52.04 52.51 324,100 +0.33(+0.63%)
Jan 28, 2008 51.41 52.20 51.00 52.18 187,913 +0.39(+0.75%)
Jan 25, 2008 51.79 51.97 51.40 51.79 93,364 +1.06(+2.09%)
Jan 24, 2008 50.46 51.09 50.15 50.73 121,160 +0.87(+1.74%)
Jan 23, 2008 49.58 50.44 49.45 49.86 237,533 -0.61(-1.21%)
Jan 22, 2008 50.00 51.22 49.96 50.47 555,317 -0.98(-1.90%)
Jan 21, 2008 51.73 51.85 51.13 51.45 0 +0.00(+0.00%)
Jan 18, 2008 51.73 51.85 51.13 51.45 100,112 +0.35(+0.69%)
Jan 17, 2008 52.07 52.15 51.07 51.10 214,135 -0.25(-0.49%)
Jan 16, 2008 51.73 51.92 50.89 51.35 229,100 -1.04(-1.99%)
Jan 15, 2008 52.57 52.57 51.89 52.39 146,800 -0.97(-1.82%)
Jan 14, 2008 52.82 53.36 52.73 53.36 212,250 +0.71(+1.35%)
Jan 11, 2008 52.51 52.73 52.02 52.65 86,200 -0.11(-0.21%)
Jan 10, 2008 52.70 52.96 52.34 52.76 75,100 -0.74(-1.38%)
Jan 09, 2008 53.71 54.23 53.07 53.50 245,700 -0.20(-0.37%)
Jan 08, 2008 53.81 54.16 53.49 53.70 340,600 +1.02(+1.94%)
Jan 07, 2008 54.05 54.05 52.64 52.68 227,200 -1.62(-2.98%)
Jan 04, 2008 54.40 55.02 53.73 54.30 194,100 -0.36(-0.66%)
Jan 03, 2008 54.64 55.15 54.32 54.66 165,031 +0.00(+0.00%)
Jan 02, 2008 53.75 54.90 53.50 54.66 361,100 +1.92(+3.64%)
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.