Indicators

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

22.67 -0.04 (-0.18%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

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%)

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.