Skip to main content

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

22.06 +0.23 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 34.75 35.13 34.62 34.78 525,903 +0.03(+0.09%)
Mar 29, 2012 35.24 35.32 34.51 34.75 326,837 -0.60(-1.70%)
Mar 28, 2012 35.34 35.39 35.18 35.35 138,236 -0.38(-1.06%)
Mar 27, 2012 35.89 35.93 35.65 35.73 201,328 -0.08(-0.22%)
Mar 26, 2012 35.53 35.91 35.53 35.81 169,589 +0.14(+0.39%)
Mar 23, 2012 35.39 36.02 35.35 35.67 114,487 +0.39(+1.11%)
Mar 22, 2012 35.18 35.34 35.06 35.28 102,930 -0.40(-1.12%)
Mar 21, 2012 35.49 35.82 35.44 35.68 359,946 +0.16(+0.45%)
Mar 20, 2012 35.61 35.68 35.43 35.52 162,639 -0.55(-1.52%)
Mar 19, 2012 36.01 36.13 35.93 36.07 163,647 +0.07(+0.19%)
Mar 16, 2012 35.62 36.00 35.62 36.00 102,136 +0.54(+1.52%)
Mar 15, 2012 35.58 35.73 35.25 35.46 157,368 -0.18(-0.51%)
Mar 14, 2012 35.78 35.93 35.48 35.64 153,126 -0.22(-0.61%)
Mar 13, 2012 35.73 35.99 35.57 35.86 120,277 +0.12(+0.34%)
Mar 12, 2012 35.52 35.76 35.40 35.74 162,201 -0.06(-0.17%)
Mar 09, 2012 35.56 35.95 35.51 35.80 137,482 +0.18(+0.51%)
Mar 08, 2012 35.57 35.77 35.53 35.62 187,701 +0.18(+0.51%)
Mar 07, 2012 35.28 35.49 35.15 35.44 166,981 +0.16(+0.45%)
Mar 06, 2012 35.22 35.45 35.10 35.28 116,298 -0.62(-1.73%)
Mar 05, 2012 35.89 36.00 35.64 35.90 204,014 +0.06(+0.17%)
Mar 02, 2012 36.16 36.16 35.70 35.84 312,937 -0.59(-1.62%)
Mar 01, 2012 35.92 36.72 35.76 36.43 1,065,230 +0.56(+1.56%)
Feb 29, 2012 35.89 35.97 35.30 35.87 802,699 +0.06(+0.17%)
Feb 28, 2012 36.06 36.18 35.72 35.81 418,400 -0.17(-0.49%)
Feb 27, 2012 36.13 36.29 35.93 35.98 549,734 -0.37(-1.00%)
Feb 24, 2012 36.06 36.43 35.96 36.35 437,795 +0.40(+1.11%)
Feb 23, 2012 35.72 36.04 35.58 35.95 332,474 +0.29(+0.81%)
Feb 22, 2012 35.47 35.80 35.40 35.66 433,783 +0.18(+0.51%)
Feb 21, 2012 35.24 35.56 35.17 35.48 396,446 +0.49(+1.40%)
Feb 17, 2012 34.91 34.99 34.75 34.99 152,103 +0.11(+0.32%)
Feb 16, 2012 34.65 34.88 34.53 34.88 124,976 +0.26(+0.75%)
Feb 15, 2012 34.58 34.69 34.49 34.62 142,304 +0.14(+0.41%)
Feb 14, 2012 34.52 34.61 34.33 34.48 93,298 +0.07(+0.20%)
Feb 13, 2012 34.48 34.54 34.27 34.41 137,691 +0.15(+0.44%)
Feb 10, 2012 34.20 34.31 34.02 34.26 127,211 -0.31(-0.90%)
Feb 09, 2012 34.57 34.81 34.46 34.57 97,612 +0.11(+0.32%)
Feb 08, 2012 34.45 34.55 34.10 34.46 211,718 +0.14(+0.41%)
Feb 07, 2012 34.04 34.43 33.95 34.32 246,278 +0.15(+0.44%)
Feb 06, 2012 33.94 34.19 33.92 34.17 175,342 +0.16(+0.47%)
Feb 03, 2012 33.74 34.07 33.72 34.01 336,410 +0.28(+0.83%)
Feb 02, 2012 33.58 33.75 33.37 33.73 113,118 -0.02(-0.06%)
Feb 01, 2012 33.95 34.02 33.63 33.75 168,451 -0.02(-0.06%)
Jan 31, 2012 34.18 34.25 33.63 33.77 398,795 -0.05(-0.15%)
Jan 30, 2012 33.85 33.99 33.68 33.82 206,964 -0.32(-0.94%)
Jan 27, 2012 33.92 34.20 33.91 34.14 386,444 +0.10(+0.29%)
Jan 26, 2012 34.24 34.32 33.84 34.04 226,134 +0.11(+0.32%)
Jan 25, 2012 33.57 33.95 33.43 33.93 190,239 +0.25(+0.74%)
Jan 24, 2012 33.51 33.76 33.45 33.68 169,246 -0.09(-0.27%)
Jan 23, 2012 33.52 33.82 33.52 33.77 123,456 +0.39(+1.17%)
Jan 20, 2012 33.61 33.61 33.25 33.38 147,066 -0.39(-1.15%)
Jan 19, 2012 34.02 34.02 33.61 33.77 127,560 +0.07(+0.21%)
Jan 18, 2012 33.68 33.76 33.51 33.70 123,382 -0.06(-0.18%)
Jan 17, 2012 33.67 33.78 33.52 33.76 208,343 +0.28(+0.84%)
Jan 13, 2012 33.27 33.49 33.18 33.48 206,215 +0.00(+0.00%)
Jan 12, 2012 34.05 34.39 33.40 33.48 124,992 -0.55(-1.62%)
Jan 11, 2012 34.02 34.44 33.86 34.03 194,747 -0.22(-0.64%)
Jan 10, 2012 34.31 34.39 34.06 34.25 258,918 +0.26(+0.76%)
Jan 09, 2012 34.00 34.04 33.73 33.99 703,185 +0.04(+0.12%)
Jan 06, 2012 33.86 33.98 33.60 33.95 444,021 +0.15(+0.44%)
Jan 05, 2012 34.00 34.20 33.70 33.80 169,853 -0.52(-1.52%)
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.