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 (%)
Mar 31, 2008 59.04 59.55 57.00 57.86 174,649 -1.40(-2.36%)
Mar 28, 2008 60.23 60.23 58.75 59.26 201,208 -1.38(-2.28%)
Mar 27, 2008 59.35 60.64 59.22 60.64 213,404 +1.34(+2.26%)
Mar 26, 2008 58.50 59.58 58.37 59.30 211,631 +1.27(+2.19%)
Mar 25, 2008 57.50 58.04 56.93 58.03 187,733 +1.09(+1.91%)
Mar 24, 2008 56.74 57.46 56.22 56.94 595,039 +0.68(+1.21%)
Mar 21, 2008 55.60 57.20 55.53 56.26 778,930 +0.00(+0.00%)
Mar 20, 2008 55.60 57.20 55.53 56.26 778,930 +0.14(+0.25%)
Mar 19, 2008 59.58 59.58 56.12 56.12 631,779 -4.02(-6.68%)
Mar 18, 2008 59.25 60.86 59.16 60.14 233,447 +1.64(+2.80%)
Mar 17, 2008 60.00 60.30 57.61 58.50 486,310 -3.18(-5.16%)
Mar 14, 2008 61.95 62.40 61.00 61.68 269,308 -0.32(-0.52%)
Mar 13, 2008 61.75 62.37 61.50 62.00 242,786 +0.51(+0.83%)
Mar 12, 2008 61.10 61.77 60.46 61.49 125,657 +0.19(+0.31%)
Mar 11, 2008 60.93 61.34 60.14 61.30 163,302 +0.75(+1.24%)
Mar 10, 2008 59.13 60.80 58.65 60.55 253,933 +1.05(+1.76%)
Mar 07, 2008 59.70 60.23 59.16 59.50 440,188 -0.60(-1.00%)
Mar 06, 2008 59.79 60.11 58.95 60.10 492,865 +0.59(+0.99%)
Mar 05, 2008 58.32 59.95 58.32 59.51 151,741 +1.74(+3.01%)
Mar 04, 2008 59.29 59.43 57.20 57.77 444,162 -1.42(-2.40%)
Mar 03, 2008 59.56 59.86 58.85 59.19 326,566 +0.78(+1.34%)
Feb 29, 2008 58.98 59.01 58.29 58.41 312,653 -0.75(-1.27%)
Feb 28, 2008 58.43 59.16 58.10 59.16 283,855 +1.19(+2.05%)
Feb 27, 2008 57.91 58.50 57.57 57.97 197,605 -1.01(-1.71%)
Feb 26, 2008 57.56 58.98 57.17 58.98 447,700 +1.47(+2.56%)
Feb 25, 2008 57.06 57.51 56.60 57.51 122,457 +0.59(+1.04%)
Feb 22, 2008 56.65 56.98 55.96 56.92 112,700 +0.63(+1.12%)
Feb 21, 2008 56.65 57.19 55.97 56.29 547,915 -0.36(-0.64%)
Feb 20, 2008 56.45 57.22 56.13 56.65 321,400 +0.10(+0.18%)
Feb 19, 2008 56.41 56.92 55.96 56.55 233,354 +1.55(+2.82%)
Feb 18, 2008 55.36 55.49 54.51 55.00 0 +0.00(+0.00%)
Feb 15, 2008 55.36 55.49 54.51 55.00 253,700 +0.15(+0.27%)
Feb 14, 2008 54.39 55.22 54.25 54.85 408,500 +1.07(+1.99%)
Feb 13, 2008 53.08 53.95 53.08 53.78 172,100 +0.28(+0.52%)
Feb 12, 2008 53.87 54.23 53.42 53.50 178,500 -0.63(-1.16%)
Feb 11, 2008 53.90 54.97 53.42 54.13 119,783 +0.51(+0.95%)
Feb 08, 2008 52.16 53.77 52.16 53.62 213,400 +1.98(+3.83%)
Feb 07, 2008 51.00 51.81 50.97 51.64 77,175 +0.40(+0.78%)
Feb 06, 2008 51.66 51.94 51.10 51.24 183,743 -0.19(-0.37%)
Feb 05, 2008 51.35 51.59 51.04 51.43 84,100 -0.57(-1.10%)
Feb 04, 2008 51.60 52.30 51.22 52.00 91,400 +0.48(+0.93%)
Feb 01, 2008 52.30 52.30 51.09 51.52 161,391 -0.98(-1.87%)
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.