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 30, 2008 67.91 68.28 66.80 67.90 173,771 +0.58(+0.86%)
May 29, 2008 68.66 70.38 67.08 67.32 380,672 -2.18(-3.14%)
May 28, 2008 68.13 69.78 67.90 69.50 123,828 +0.95(+1.39%)
May 27, 2008 69.60 69.76 68.50 68.55 107,971 -1.35(-1.93%)
May 26, 2008 70.60 70.76 69.38 69.90 0 +0.00(+0.00%)
May 23, 2008 70.60 70.76 69.38 69.90 131,825 +0.20(+0.29%)
May 22, 2008 70.80 71.06 69.47 69.70 259,241 -1.05(-1.48%)
May 21, 2008 68.99 70.94 68.86 70.75 153,371 +1.99(+2.89%)
May 20, 2008 68.50 68.98 68.45 68.76 75,856 +0.88(+1.30%)
May 19, 2008 67.94 68.05 67.15 67.88 213,745 -0.08(-0.12%)
May 16, 2008 68.26 68.34 67.31 67.96 208,487 +1.00(+1.50%)
May 15, 2008 67.89 67.89 65.80 66.95 167,277 -0.03(-0.04%)
May 14, 2008 67.60 67.60 66.90 66.98 137,170 -0.78(-1.15%)
May 13, 2008 66.89 68.05 66.58 67.76 107,989 +0.80(+1.19%)
May 12, 2008 67.48 67.80 66.83 66.96 183,985 -0.72(-1.06%)
May 09, 2008 67.85 68.03 67.04 67.68 119,517 +0.64(+0.95%)
May 08, 2008 66.42 67.15 66.01 67.04 317,642 +0.54(+0.81%)
May 07, 2008 65.60 66.50 65.00 66.50 145,578 +0.70(+1.06%)
May 06, 2008 65.00 65.99 64.98 65.80 184,610 +1.01(+1.56%)
May 05, 2008 63.89 64.98 63.89 64.79 112,682 +1.71(+2.71%)
May 02, 2008 61.50 63.31 61.50 63.08 244,111 +1.55(+2.52%)
May 01, 2008 62.07 62.07 60.62 61.53 267,869 -1.07(-1.71%)
Apr 30, 2008 63.29 63.59 62.16 62.60 186,854 -0.43(-0.68%)
Apr 29, 2008 63.97 64.09 62.97 63.03 292,174 -1.75(-2.70%)
Apr 28, 2008 64.92 64.95 64.39 64.78 361,671 +0.47(+0.73%)
Apr 25, 2008 63.47 64.89 63.47 64.31 120,219 +1.00(+1.58%)
Apr 24, 2008 63.89 64.41 63.00 63.31 317,718 -1.41(-2.18%)
Apr 23, 2008 64.19 64.75 63.79 64.72 276,863 -0.02(-0.03%)
Apr 22, 2008 63.95 64.89 63.76 64.74 249,169 +1.03(+1.62%)
Apr 21, 2008 63.96 63.96 63.16 63.71 119,285 -0.42(-0.65%)
Apr 18, 2008 62.94 64.13 62.51 64.13 210,994 +0.49(+0.77%)
Apr 17, 2008 63.72 63.81 63.20 63.64 190,967 -0.47(-0.73%)
Apr 16, 2008 63.04 64.11 62.47 64.11 425,364 +1.23(+1.96%)
Apr 15, 2008 62.47 62.98 62.47 62.88 286,831 +0.91(+1.47%)
Apr 14, 2008 61.26 61.97 61.22 61.97 103,481 +0.81(+1.32%)
Apr 11, 2008 61.22 61.41 60.89 61.16 125,103 -0.25(-0.41%)
Apr 10, 2008 62.19 62.22 61.03 61.41 225,932 -0.24(-0.39%)
Apr 09, 2008 60.46 62.20 60.46 61.65 125,420 +1.37(+2.27%)
Apr 08, 2008 60.54 60.74 60.08 60.28 113,590 -0.30(-0.50%)
Apr 07, 2008 60.62 60.88 60.34 60.59 196,644 +0.91(+1.53%)
Apr 04, 2008 58.91 59.71 58.84 59.67 547,700 +1.21(+2.07%)
Apr 03, 2008 58.31 59.25 58.09 58.46 134,200 -0.03(-0.05%)
Apr 02, 2008 56.98 58.79 56.64 58.49 107,190 +1.61(+2.83%)
Apr 01, 2008 57.06 57.83 56.30 56.88 319,859 -0.98(-1.69%)
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%)
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.