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, 2007 40.95 41.20 40.61 41.20 44,400 +0.39(+0.96%)
May 30, 2007 40.80 40.84 40.57 40.81 135,000 +0.13(+0.32%)
May 29, 2007 41.15 41.34 40.29 40.68 108,500 -0.76(-1.83%)
May 25, 2007 41.38 41.62 41.12 41.44 43,600 +0.09(+0.22%)
May 24, 2007 41.75 41.80 41.01 41.35 131,800 -0.27(-0.65%)
May 23, 2007 41.55 41.65 41.20 41.62 65,400 +0.07(+0.17%)
May 22, 2007 41.80 42.12 41.39 41.55 156,900 -0.51(-1.21%)
May 21, 2007 41.75 42.22 41.44 42.06 67,000 +0.45(+1.08%)
May 18, 2007 41.90 41.96 41.53 41.61 48,200 -0.17(-0.41%)
May 17, 2007 41.00 41.78 40.92 41.78 240,800 +0.53(+1.28%)
May 16, 2007 41.15 41.25 40.71 41.25 159,200 +0.09(+0.22%)
May 15, 2007 40.85 41.30 40.48 41.16 143,000 +0.20(+0.49%)
May 14, 2007 41.30 41.32 40.87 40.96 47,000 -0.22(-0.53%)
May 11, 2007 40.80 41.21 40.59 41.18 103,300 +0.68(+1.68%)
May 10, 2007 40.76 40.76 40.40 40.50 92,400 -0.10(-0.25%)
May 09, 2007 40.70 40.95 40.10 40.60 232,400 -0.24(-0.59%)
May 08, 2007 40.40 40.94 40.36 40.84 76,600 +0.50(+1.24%)
May 07, 2007 40.50 40.72 39.65 40.34 119,400 -0.68(-1.66%)
May 04, 2007 41.55 41.55 40.81 41.02 44,200 -0.38(-0.92%)
May 03, 2007 41.10 41.40 40.85 41.40 26,300 +0.18(+0.44%)
May 02, 2007 41.50 41.50 40.93 41.22 22,400 -0.27(-0.65%)
May 01, 2007 41.80 42.08 41.41 41.49 37,700 -0.20(-0.48%)
Apr 30, 2007 42.05 42.15 41.63 41.69 81,400 -0.45(-1.07%)
Apr 27, 2007 41.40 42.19 41.32 42.14 58,200 +0.54(+1.30%)
Apr 26, 2007 41.78 41.92 41.40 41.60 173,500 -0.18(-0.43%)
Apr 25, 2007 41.65 42.04 41.49 41.78 129,800 +0.47(+1.14%)
Apr 24, 2007 41.85 41.96 41.08 41.31 101,800 -0.31(-0.74%)
Apr 23, 2007 41.10 41.90 41.00 41.62 218,500 +0.44(+1.07%)
Apr 20, 2007 41.00 41.18 40.73 41.18 425,400 +0.18(+0.44%)
Apr 19, 2007 41.00 41.04 40.63 41.00 360,700 -0.23(-0.56%)
Apr 18, 2007 41.05 41.23 40.59 41.23 99,700 +0.07(+0.17%)
Apr 17, 2007 41.80 41.84 41.01 41.16 111,300 -0.36(-0.87%)
Apr 16, 2007 41.85 42.01 41.40 41.52 41,700 -0.28(-0.67%)
Apr 13, 2007 42.20 42.25 41.80 41.80 51,100 +0.05(+0.12%)
Apr 12, 2007 41.70 42.04 41.43 41.75 399,200 +0.30(+0.72%)
Apr 11, 2007 41.65 42.50 41.30 41.45 51,600 -0.12(-0.28%)
Apr 10, 2007 41.10 41.62 41.10 41.57 74,100 +0.27(+0.65%)
Apr 09, 2007 41.95 42.04 41.02 41.30 120,400 -0.50(-1.20%)
Apr 05, 2007 41.80 41.97 41.57 41.80 89,600 -0.07(-0.17%)
Apr 04, 2007 41.30 41.87 40.96 41.87 156,200 +0.49(+1.18%)
Apr 03, 2007 41.60 41.67 41.14 41.38 54,300 -0.29(-0.70%)
Apr 02, 2007 41.80 42.11 41.49 41.67 205,900 +0.17(+0.41%)
Mar 30, 2007 42.00 42.17 41.50 41.50 252,800 -0.40(-0.95%)
Mar 29, 2007 41.49 42.05 41.34 41.90 64,600 +0.72(+1.75%)
Mar 28, 2007 41.15 41.48 41.04 41.18 115,700 +0.44(+1.08%)
Mar 27, 2007 40.50 40.75 40.39 40.74 27,600 +0.10(+0.25%)
Mar 26, 2007 40.45 40.67 40.42 40.64 37,600 +0.39(+0.97%)
Mar 23, 2007 40.30 40.47 40.06 40.25 259,300 +0.00(+0.00%)
Mar 22, 2007 39.80 40.29 39.69 40.25 44,600 +0.80(+2.03%)
Mar 21, 2007 39.00 39.48 39.00 39.45 48,800 +0.43(+1.10%)
Mar 20, 2007 39.30 39.36 38.95 39.02 89,700 -0.22(-0.56%)
Mar 19, 2007 39.10 39.32 39.01 39.24 32,400 +0.41(+1.06%)
Mar 16, 2007 39.30 39.67 38.83 38.83 94,600 -0.32(-0.82%)
Mar 15, 2007 39.50 39.74 39.03 39.15 150,100 -0.23(-0.58%)
Mar 14, 2007 39.20 39.46 38.93 39.38 40,900 +0.18(+0.46%)
Mar 13, 2007 39.20 39.97 39.15 39.20 41,500 +0.00(+0.00%)
Mar 12, 2007 39.63 39.67 39.16 39.20 97,800 -0.71(-1.78%)
Mar 09, 2007 40.55 40.55 39.80 39.91 54,100 -0.72(-1.77%)
Mar 08, 2007 40.81 40.81 40.31 40.63 120,500 +0.00(+0.00%)
Mar 07, 2007 40.20 40.68 40.11 40.63 123,700 +0.55(+1.37%)
Mar 06, 2007 39.90 40.12 39.70 40.08 157,200 +0.53(+1.34%)
Mar 05, 2007 39.75 39.90 39.32 39.55 213,400 -0.80(-1.98%)
Mar 02, 2007 40.55 40.66 40.18 40.35 76,800 -0.25(-0.62%)
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.