Skip to main content

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

22.06 +0.23 (+1.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 12.33 12.33 12.33 1,698,049 +0.11(+0.90%)
Dec 30, 2020 12.13 12.27 12.13 12.22 1,698,049 +0.08(+0.66%)
Dec 29, 2020 12.15 12.19 12.12 12.14 1,463,791 +0.03(+0.25%)
Dec 28, 2020 12.20 12.20 12.08 12.11 270,165 -0.07(-0.57%)
Dec 24, 2020 12.16 12.18 12.12 12.18 195,200 +0.05(+0.41%)
Dec 23, 2020 12.06 12.21 12.04 12.13 366,717 +0.16(+1.34%)
Dec 22, 2020 12.03 12.04 11.95 11.97 296,220 -0.12(-0.99%)
Dec 21, 2020 11.98 12.12 11.95 12.09 504,201 -0.17(-1.39%)
Dec 18, 2020 12.21 12.29 12.19 12.26 412,900 +0.07(+0.57%)
Dec 17, 2020 12.14 12.19 12.11 12.19 535,792 +0.15(+1.25%)
Dec 16, 2020 11.98 12.05 11.94 12.04 270,402 +0.06(+0.50%)
Dec 15, 2020 11.90 11.99 11.90 11.98 2,297,944 +0.09(+0.76%)
Dec 14, 2020 11.90 11.90 11.73 11.89 785,123 +0.03(+0.25%)
Dec 11, 2020 11.87 11.87 11.77 11.86 317,200 -0.02(-0.17%)
Dec 10, 2020 11.75 11.99 11.75 11.88 579,963 +0.21(+1.80%)
Dec 09, 2020 11.68 11.72 11.59 11.67 432,319 +0.03(+0.26%)
Dec 08, 2020 11.64 11.65 11.57 11.64 195,965 +0.01(+0.09%)
Dec 07, 2020 11.61 11.74 11.59 11.63 413,655 -0.07(-0.60%)
Dec 04, 2020 11.67 11.75 11.66 11.70 330,100 +0.04(+0.34%)
Dec 03, 2020 11.64 11.69 11.58 11.66 373,654 +0.01(+0.09%)
Dec 02, 2020 11.55 11.72 11.52 11.65 285,649 +0.08(+0.69%)
Dec 01, 2020 11.66 11.66 11.53 11.57 1,716,621 -0.08(-0.69%)
Nov 30, 2020 11.72 11.72 11.58 11.65 814,078 -0.04(-0.34%)
Nov 27, 2020 11.67 11.71 11.65 11.69 245,600 -0.01(-0.09%)
Nov 25, 2020 11.72 11.76 11.63 11.70 616,700 +0.09(+0.78%)
Nov 24, 2020 11.46 11.64 11.46 11.61 892,555 +0.24(+2.11%)
Nov 23, 2020 11.35 11.39 11.32 11.37 201,518 +0.08(+0.71%)
Nov 20, 2020 11.20 11.29 11.20 11.29 207,900 +0.09(+0.80%)
Nov 19, 2020 11.17 11.20 11.11 11.20 547,917 -0.01(-0.09%)
Nov 18, 2020 11.24 11.30 11.20 11.21 319,475 +0.03(+0.27%)
Nov 17, 2020 11.18 11.19 11.08 11.18 206,149 +0.04(+0.36%)
Nov 16, 2020 11.20 11.20 11.11 11.14 292,436 +0.13(+1.18%)
Nov 13, 2020 11.07 11.08 10.98 11.01 263,400 -0.07(-0.63%)
Nov 12, 2020 11.19 11.24 11.06 11.08 266,345 -0.08(-0.72%)
Nov 11, 2020 11.30 11.31 11.15 11.16 510,637 -0.02(-0.18%)
Nov 10, 2020 11.06 11.19 11.04 11.18 397,383 +0.26(+2.38%)
Nov 09, 2020 11.07 11.10 10.92 10.92 566,745 +0.28(+2.63%)
Nov 06, 2020 10.77 10.77 10.61 10.64 307,100 -0.16(-1.48%)
Nov 05, 2020 10.86 10.93 10.77 10.80 221,593 +0.00(+0.00%)
Nov 04, 2020 10.72 10.82 10.62 10.80 277,886 +0.16(+1.50%)
Nov 03, 2020 10.71 10.71 10.60 10.64 366,466 +0.09(+0.85%)
Nov 02, 2020 10.34 10.56 10.31 10.55 1,607,435 +0.17(+1.64%)
Oct 30, 2020 10.35 10.39 10.29 10.38 389,100 -0.03(-0.29%)
Oct 29, 2020 10.29 10.44 10.20 10.41 224,216 -0.14(-1.33%)
Oct 28, 2020 10.59 10.60 10.52 10.55 243,422 -0.32(-2.94%)
Oct 27, 2020 10.80 10.92 10.79 10.87 251,956 +0.12(+1.12%)
Oct 26, 2020 10.80 10.85 10.70 10.75 299,440 -0.18(-1.65%)
Oct 23, 2020 11.04 11.04 10.89 10.93 253,300 -0.09(-0.82%)
Oct 22, 2020 10.98 11.08 10.98 11.02 176,078 +0.04(+0.36%)
Oct 21, 2020 11.05 11.11 10.94 10.98 187,924 -0.11(-0.99%)
Oct 20, 2020 10.98 11.14 10.97 11.09 251,415 +0.10(+0.91%)
Oct 19, 2020 11.06 11.09 10.98 10.99 264,758 -0.04(-0.36%)
Oct 16, 2020 11.08 11.08 10.98 11.03 280,300 -0.06(-0.54%)
Oct 15, 2020 10.85 11.10 10.85 11.09 333,010 +0.06(+0.54%)
Oct 14, 2020 10.96 11.05 10.96 11.03 326,973 +0.11(+1.01%)
Oct 13, 2020 10.90 10.95 10.86 10.92 223,820 +0.06(+0.55%)
Oct 12, 2020 11.01 11.01 10.84 10.86 201,095 -0.17(-1.54%)
Oct 09, 2020 11.04 11.12 11.01 11.03 203,500 +0.03(+0.27%)
Oct 08, 2020 10.95 11.03 10.94 11.00 288,302 +0.14(+1.29%)
Oct 07, 2020 10.81 10.87 10.76 10.86 155,506 +0.07(+0.65%)
Oct 06, 2020 10.85 10.95 10.77 10.79 756,107 +0.07(+0.65%)
Oct 05, 2020 10.54 10.75 10.54 10.72 402,854 +0.35(+3.38%)
Oct 02, 2020 10.34 10.48 10.30 10.37 400,500 -0.18(-1.71%)
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.