Skip to main content

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

22.05 +0.22 (+1.01%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.72 10.75 10.63 10.75 265,000 +0.09(+0.84%)
Jul 30, 2020 10.71 10.71 10.47 10.66 408,732 -0.20(-1.84%)
Jul 29, 2020 10.83 10.86 10.77 10.86 196,095 +0.09(+0.84%)
Jul 28, 2020 10.80 10.80 10.74 10.77 166,792 -0.08(-0.74%)
Jul 27, 2020 10.81 10.86 10.69 10.85 478,357 +0.04(+0.37%)
Jul 24, 2020 10.80 10.81 10.71 10.81 217,200 +0.01(+0.09%)
Jul 23, 2020 10.83 10.90 10.75 10.80 555,737 -0.02(-0.18%)
Jul 22, 2020 10.77 10.88 10.74 10.82 2,115,658 +0.01(+0.09%)
Jul 21, 2020 10.85 10.89 10.79 10.81 454,562 +0.16(+1.50%)
Jul 20, 2020 10.61 10.65 10.50 10.65 596,008 +0.00(+0.00%)
Jul 17, 2020 10.67 10.68 10.57 10.65 3,042,300 -0.03(-0.28%)
Jul 16, 2020 10.66 10.73 10.64 10.68 178,370 -0.03(-0.28%)
Jul 15, 2020 10.64 10.76 10.58 10.71 4,899,232 +0.11(+1.04%)
Jul 14, 2020 10.45 10.66 10.45 10.60 135,490 +0.08(+0.76%)
Jul 13, 2020 10.71 10.71 10.52 10.52 434,556 -0.20(-1.87%)
Jul 10, 2020 10.62 10.72 10.54 10.72 444,200 +0.14(+1.32%)
Jul 09, 2020 10.72 10.73 10.55 10.58 250,355 -0.13(-1.21%)
Jul 08, 2020 10.64 10.72 10.61 10.71 269,221 +0.11(+1.04%)
Jul 07, 2020 10.56 10.69 10.55 10.60 177,090 -0.01(-0.09%)
Jul 06, 2020 10.60 10.67 10.58 10.61 313,695 +0.08(+0.76%)
Jul 02, 2020 10.53 10.58 10.44 10.53 254,400 +0.08(+0.77%)
Jul 01, 2020 10.42 10.47 10.33 10.45 583,708 +0.08(+0.77%)
Jun 30, 2020 10.30 10.43 10.25 10.37 345,106 +0.06(+0.58%)
Jun 29, 2020 10.18 10.34 10.14 10.31 1,151,696 +0.27(+2.69%)
Jun 26, 2020 10.16 10.18 10.02 10.04 164,600 -0.19(-1.86%)
Jun 25, 2020 10.05 10.23 10.04 10.23 130,147 +0.09(+0.89%)
Jun 24, 2020 10.39 10.41 10.07 10.14 412,046 -0.31(-2.97%)
Jun 23, 2020 10.54 10.59 10.43 10.45 392,919 -0.03(-0.29%)
Jun 22, 2020 10.38 10.51 10.37 10.48 156,825 +0.13(+1.26%)
Jun 19, 2020 10.45 10.48 10.26 10.35 258,900 +0.04(+0.39%)
Jun 18, 2020 10.19 10.31 10.17 10.31 234,012 +0.12(+1.18%)
Jun 17, 2020 10.20 10.25 10.11 10.19 227,322 -0.05(-0.49%)
Jun 16, 2020 10.24 10.34 10.07 10.24 320,135 +0.13(+1.29%)
Jun 15, 2020 9.790 10.11 9.760 10.11 327,112 +0.08(+0.80%)
Jun 12, 2020 10.04 10.11 9.910 10.03 174,500 +0.08(+0.80%)
Jun 11, 2020 10.05 10.13 9.875 9.950 483,325 -0.47(-4.51%)
Jun 10, 2020 10.30 10.47 10.24 10.42 131,448 +0.13(+1.26%)
Jun 09, 2020 10.24 10.37 10.16 10.29 125,439 +0.02(+0.19%)
Jun 08, 2020 10.37 10.39 10.24 10.27 534,032 -0.13(-1.25%)
Jun 05, 2020 10.48 10.48 10.35 10.40 297,300 +0.29(+2.87%)
Jun 04, 2020 10.05 10.15 10.01 10.11 259,231 +0.08(+0.80%)
Jun 03, 2020 10.03 10.11 9.940 10.03 870,945 +0.01(+0.10%)
Jun 02, 2020 9.960 10.05 9.940 10.02 259,827 +0.16(+1.62%)
Jun 01, 2020 9.750 9.900 9.700 9.860 1,025,953 +0.04(+0.41%)
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.