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 (%)
Jul 30, 2010 29.39 29.43 28.79 29.39 886,983 +0.33(+1.14%)
Jul 29, 2010 28.96 29.24 28.81 29.06 148,703 +0.43(+1.50%)
Jul 28, 2010 28.52 28.71 28.32 28.63 155,292 +0.08(+0.28%)
Jul 27, 2010 29.02 29.07 28.43 28.55 298,318 -0.38(-1.31%)
Jul 26, 2010 29.04 29.05 28.86 28.93 147,667 -0.12(-0.41%)
Jul 23, 2010 28.86 29.13 28.86 29.05 113,559 +0.08(+0.28%)
Jul 22, 2010 28.76 29.08 28.66 28.97 257,615 +0.72(+2.55%)
Jul 21, 2010 28.72 28.84 28.20 28.25 109,106 -0.18(-0.63%)
Jul 20, 2010 28.09 28.49 28.06 28.43 195,703 +0.18(+0.64%)
Jul 19, 2010 28.54 28.77 28.10 28.25 965,380 +0.05(+0.18%)
Jul 16, 2010 28.20 28.48 28.08 28.20 160,588 -0.39(-1.36%)
Jul 15, 2010 28.55 28.67 28.13 28.59 110,931 +0.02(+0.07%)
Jul 14, 2010 28.42 28.78 28.31 28.57 296,426 +0.00(+0.00%)
Jul 13, 2010 28.41 28.61 28.40 28.57 314,870 +0.54(+1.93%)
Jul 12, 2010 28.08 28.32 27.92 28.03 403,008 -0.37(-1.30%)
Jul 09, 2010 28.40 28.44 28.05 28.40 354,769 +0.21(+0.74%)
Jul 08, 2010 27.99 28.32 27.85 28.19 525,500 +0.27(+0.97%)
Jul 07, 2010 27.39 27.96 27.29 27.92 148,270 +0.63(+2.31%)
Jul 06, 2010 27.42 27.65 26.97 27.29 212,491 +0.23(+0.85%)
Jul 02, 2010 27.06 27.43 26.95 27.06 99,956 -0.35(-1.28%)
Jul 01, 2010 27.69 27.69 26.94 27.41 397,320 -0.38(-1.37%)
Jun 30, 2010 27.82 28.15 27.57 27.79 1,756,994 -0.08(-0.29%)
Jun 29, 2010 27.92 28.04 27.70 27.87 335,883 -1.24(-4.26%)
Jun 25, 2010 29.11 29.13 28.54 29.11 136,785 +0.69(+2.43%)
Jun 24, 2010 28.31 28.44 28.10 28.42 155,223 +0.14(+0.50%)
Jun 23, 2010 28.43 28.52 28.01 28.28 200,633 -0.41(-1.43%)
Jun 22, 2010 28.88 29.06 28.66 28.69 220,423 -0.25(-0.86%)
Jun 21, 2010 29.17 29.50 28.82 28.94 300,776 +0.06(+0.21%)
Jun 18, 2010 28.88 28.94 28.53 28.88 155,813 +0.11(+0.38%)
Jun 17, 2010 29.08 29.15 28.76 28.77 290,389 -0.27(-0.93%)
Jun 16, 2010 28.53 29.13 28.49 29.04 341,225 +0.39(+1.36%)
Jun 15, 2010 28.32 28.69 28.26 28.65 134,624 +0.47(+1.67%)
Jun 14, 2010 28.18 28.46 28.00 28.18 156,929 +0.33(+1.18%)
Jun 11, 2010 27.75 28.04 27.62 27.85 155,341 -0.26(-0.92%)
Jun 10, 2010 27.96 28.49 27.90 28.11 351,798 +0.61(+2.22%)
Jun 09, 2010 27.59 27.85 27.48 27.50 182,080 +0.34(+1.25%)
Jun 08, 2010 27.12 27.19 26.87 27.16 189,398 +0.22(+0.82%)
Jun 07, 2010 27.11 27.19 26.76 26.94 208,465 -0.04(-0.15%)
Jun 04, 2010 26.98 27.55 26.83 26.98 158,624 -0.82(-2.95%)
Jun 03, 2010 27.65 27.88 27.43 27.80 204,428 +0.21(+0.76%)
Jun 02, 2010 27.23 27.66 27.20 27.59 255,334 +0.40(+1.47%)
Jun 01, 2010 27.44 27.89 27.11 27.19 715,944 -0.58(-2.09%)
May 28, 2010 27.77 28.15 27.64 27.77 1,142,215 -0.10(-0.36%)
May 27, 2010 27.56 27.98 27.37 27.87 955,907 +1.01(+3.76%)
May 26, 2010 26.76 27.07 26.73 26.86 739,063 +0.34(+1.26%)
May 25, 2010 26.03 26.54 25.95 26.52 371,397 -0.35(-1.28%)
May 24, 2010 26.96 27.14 26.80 26.87 305,290 -0.08(-0.30%)
May 21, 2010 26.55 27.14 26.48 26.95 532,266 +0.30(+1.13%)
May 20, 2010 26.43 26.99 26.40 26.65 556,563 -0.84(-3.06%)
May 19, 2010 27.40 27.62 26.90 27.49 686,172 -0.16(-0.58%)
May 18, 2010 28.36 28.37 27.50 27.65 555,586 -0.15(-0.54%)
May 17, 2010 28.39 28.52 27.47 27.80 682,239 -0.76(-2.66%)
May 14, 2010 28.56 29.31 28.45 28.56 324,634 -1.04(-3.51%)
May 13, 2010 29.77 29.90 29.56 29.60 175,728 -0.35(-1.17%)
May 12, 2010 29.97 30.30 29.71 29.95 521,277 +0.31(+1.05%)
May 11, 2010 29.80 29.86 29.54 29.64 703,468 -0.13(-0.44%)
May 10, 2010 29.75 29.82 29.56 29.77 299,434 +0.59(+2.02%)
May 07, 2010 29.26 29.55 28.86 29.18 543,906 -0.09(-0.31%)
May 06, 2010 30.12 30.40 28.77 29.27 677,194 -1.22(-4.00%)
May 05, 2010 30.46 30.81 30.39 30.49 1,077,243 -0.82(-2.62%)
May 04, 2010 31.85 31.87 31.27 31.31 249,536 -1.02(-3.15%)
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.