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 29, 2009 29.91 30.12 29.55 30.12 950,110 +0.70(+2.38%)
May 28, 2009 28.90 29.60 28.86 29.42 887,100 +0.72(+2.51%)
May 27, 2009 28.90 29.00 28.52 28.70 559,334 +0.22(+0.77%)
May 26, 2009 27.79 28.64 27.68 28.48 568,369 +0.04(+0.14%)
May 22, 2009 28.24 28.49 28.06 28.44 401,449 +0.27(+0.96%)
May 21, 2009 27.96 28.33 27.70 28.17 712,898 -0.33(-1.16%)
May 20, 2009 28.33 28.69 28.21 28.50 533,772 +0.54(+1.93%)
May 19, 2009 28.02 28.09 27.62 27.96 576,493 -0.02(-0.07%)
May 18, 2009 27.48 28.04 27.28 27.98 799,569 +1.09(+4.05%)
May 15, 2009 27.50 27.72 26.89 26.89 474,777 -0.90(-3.24%)
May 14, 2009 27.53 27.96 27.21 27.79 382,152 +0.11(+0.39%)
May 13, 2009 28.00 28.18 27.53 27.68 474,927 -0.41(-1.46%)
May 12, 2009 28.33 28.33 27.50 28.09 713,977 +0.04(+0.14%)
May 11, 2009 27.82 28.05 27.50 28.05 744,043 -0.05(-0.17%)
May 08, 2009 27.75 28.12 27.54 28.10 787,843 +0.79(+2.88%)
May 07, 2009 27.84 27.88 27.00 27.31 855,425 +0.21(+0.77%)
May 06, 2009 26.78 27.12 26.52 27.10 498,735 +0.86(+3.28%)
May 05, 2009 26.59 26.71 26.00 26.24 609,067 -0.19(-0.73%)
May 04, 2009 26.29 26.44 26.23 26.43 471,928 +0.61(+2.38%)
May 01, 2009 25.32 25.91 25.18 25.82 390,675 +1.03(+4.15%)
Apr 30, 2009 24.77 25.05 24.57 24.79 413,266 -0.11(-0.44%)
Apr 29, 2009 24.83 25.04 24.42 24.90 321,199 +0.58(+2.38%)
Apr 28, 2009 24.20 24.41 24.14 24.32 366,833 -0.08(-0.33%)
Apr 27, 2009 24.13 24.87 23.99 24.40 509,704 -0.73(-2.90%)
Apr 24, 2009 24.99 25.25 24.93 25.13 272,563 +0.47(+1.91%)
Apr 23, 2009 24.63 24.66 24.27 24.66 239,038 +0.39(+1.61%)
Apr 22, 2009 24.36 24.55 24.09 24.27 883,294 -0.22(-0.89%)
Apr 21, 2009 24.00 24.74 23.80 24.49 511,934 +0.19(+0.77%)
Apr 20, 2009 24.94 24.97 24.21 24.30 539,358 -1.54(-5.96%)
Apr 17, 2009 25.91 26.08 25.70 25.84 610,234 -0.25(-0.96%)
Apr 16, 2009 25.96 26.14 25.60 26.09 1,679,308 +0.17(+0.66%)
Apr 15, 2009 25.76 25.92 25.40 25.92 273,973 +0.32(+1.25%)
Apr 14, 2009 25.92 26.30 25.54 25.60 804,758 -0.29(-1.12%)
Apr 13, 2009 25.58 26.27 25.50 25.89 549,415 -0.51(-1.93%)
Apr 09, 2009 26.37 26.44 25.78 26.40 588,010 +0.89(+3.49%)
Apr 08, 2009 24.99 26.06 24.99 25.51 324,876 +0.08(+0.31%)
Apr 07, 2009 25.57 25.76 25.32 25.43 299,204 -0.57(-2.19%)
Apr 06, 2009 25.93 26.25 25.54 26.00 260,222 -0.24(-0.91%)
Apr 03, 2009 26.16 26.45 25.79 26.24 485,010 +0.00(+0.00%)
Apr 02, 2009 26.06 26.33 25.76 26.24 496,303 +1.38(+5.55%)
Apr 01, 2009 24.74 24.90 24.46 24.86 318,677 -0.32(-1.27%)
Mar 31, 2009 24.93 25.30 24.43 25.18 564,410 +0.39(+1.57%)
Mar 30, 2009 25.35 25.35 24.56 24.79 529,930 -1.91(-7.15%)
Mar 26, 2009 26.75 26.93 26.35 26.70 234,597 +0.31(+1.19%)
Mar 25, 2009 26.42 26.82 26.14 26.39 507,306 -0.44(-1.66%)
Mar 24, 2009 26.87 26.99 26.43 26.83 595,371 -0.26(-0.96%)
Mar 23, 2009 26.88 27.11 26.62 27.09 566,860 +0.70(+2.65%)
Mar 20, 2009 25.97 26.44 25.87 26.39 602,239 +0.41(+1.58%)
Mar 19, 2009 26.09 29.14 25.67 25.98 1,327,489 +0.71(+2.81%)
Mar 18, 2009 25.02 25.95 24.30 25.27 472,312 +0.26(+1.05%)
Mar 17, 2009 24.56 25.22 24.28 25.01 321,774 +0.65(+2.65%)
Mar 16, 2009 23.64 24.60 23.55 24.36 366,348 +0.31(+1.29%)
Mar 13, 2009 24.37 24.70 24.03 24.05 0 -0.34(-1.39%)
Mar 12, 2009 23.15 24.39 23.15 24.39 249,543 +1.29(+5.58%)
Mar 11, 2009 23.80 24.15 22.95 23.10 262,002 -1.00(-4.17%)
Mar 10, 2009 24.71 24.87 23.76 24.10 531,074 -0.22(-0.89%)
Mar 09, 2009 24.15 24.86 23.79 24.32 288,882 +0.15(+0.62%)
Mar 06, 2009 23.85 24.17 23.52 24.17 0 +0.83(+3.56%)
Mar 05, 2009 23.89 23.98 23.11 23.34 72,452 -0.69(-2.87%)
Mar 04, 2009 23.66 24.29 23.66 24.03 181,624 +1.55(+6.90%)
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.