Skip to main content

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

22.50 +0.21 (+0.92%)
Streaming Delayed Price Updated: 3:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 32.19 32.49 32.15 32.33 321,125 +0.19(+0.59%)
Apr 30, 2010 32.19 32.19 31.83 32.14 266,968 +0.23(+0.72%)
Apr 29, 2010 31.87 31.99 31.64 31.91 607,209 +0.36(+1.14%)
Apr 28, 2010 31.49 31.60 31.20 31.55 255,417 +0.26(+0.83%)
Apr 27, 2010 31.78 31.95 31.25 31.29 255,577 -0.69(-2.16%)
Apr 26, 2010 32.23 32.30 31.92 31.98 242,684 -0.18(-0.56%)
Apr 23, 2010 31.62 32.25 31.61 32.16 166,523 +0.39(+1.21%)
Apr 22, 2010 31.35 31.85 31.16 31.77 173,079 +0.01(+0.04%)
Apr 21, 2010 31.84 31.95 31.40 31.76 259,815 +0.08(+0.25%)
Apr 20, 2010 31.71 31.99 31.67 31.68 185,861 +0.06(+0.19%)
Apr 19, 2010 31.49 31.70 31.32 31.62 179,233 -0.37(-1.16%)
Apr 16, 2010 32.23 32.41 31.82 31.99 425,386 -0.62(-1.90%)
Apr 15, 2010 32.45 32.65 32.32 32.61 823,069 +0.16(+0.49%)
Apr 14, 2010 32.12 32.48 31.96 32.45 155,631 +0.48(+1.50%)
Apr 13, 2010 31.81 32.09 31.50 31.97 120,632 +0.13(+0.41%)
Apr 12, 2010 32.05 32.22 31.78 31.84 290,764 -0.17(-0.53%)
Apr 09, 2010 32.09 32.23 31.79 32.01 341,905 -0.01(-0.03%)
Apr 08, 2010 31.91 32.05 31.79 32.02 129,683 -0.21(-0.65%)
Apr 07, 2010 32.30 32.46 32.04 32.23 231,364 -0.09(-0.28%)
Apr 06, 2010 32.29 32.49 32.24 32.32 127,174 -0.06(-0.19%)
Apr 05, 2010 31.99 32.42 31.99 32.38 254,135 +0.50(+1.57%)
Apr 01, 2010 31.58 31.88 31.88 31.88 464,500 +0.72(+2.31%)
Mar 31, 2010 31.42 31.45 31.03 31.16 336,649 -0.04(-0.13%)
Mar 30, 2010 31.04 31.23 30.95 31.20 734,172 +0.26(+0.84%)
Mar 29, 2010 30.69 31.13 30.36 30.94 1,143,545 +0.67(+2.21%)
Mar 26, 2010 30.43 30.53 30.15 30.27 254,460 -0.06(-0.20%)
Mar 25, 2010 30.66 30.67 30.30 30.33 213,738 -0.15(-0.49%)
Mar 24, 2010 30.44 30.55 30.30 30.48 374,992 -0.27(-0.88%)
Mar 23, 2010 30.84 31.05 30.62 30.75 2,278,633 -0.14(-0.45%)
Mar 22, 2010 30.36 30.97 30.22 30.89 736,556 +0.09(+0.29%)
Mar 19, 2010 31.21 31.26 30.71 30.80 296,400 -0.52(-1.66%)
Mar 18, 2010 31.31 31.42 31.15 31.32 156,242 -0.10(-0.32%)
Mar 17, 2010 31.29 31.49 31.19 31.42 202,849 +0.32(+1.04%)
Mar 16, 2010 30.87 31.20 30.79 31.10 179,445 +0.46(+1.49%)
Mar 15, 2010 30.46 30.64 30.44 30.64 271,117 -0.34(-1.10%)
Mar 12, 2010 31.35 31.40 30.84 30.98 281,807 -0.23(-0.74%)
Mar 11, 2010 31.22 31.31 30.99 31.21 152,552 -0.07(-0.22%)
Mar 10, 2010 31.09 31.49 30.90 31.28 163,987 +0.29(+0.94%)
Mar 09, 2010 31.02 31.24 30.95 30.99 299,931 -0.28(-0.90%)
Mar 08, 2010 31.45 31.50 31.04 31.27 369,285 -0.07(-0.22%)
Mar 05, 2010 31.35 31.53 31.22 31.34 458,868 +0.29(+0.93%)
Mar 04, 2010 31.16 31.28 30.84 31.05 296,014 -0.31(-0.99%)
Mar 03, 2010 31.05 31.42 30.88 31.36 261,933 +0.50(+1.62%)
Mar 02, 2010 30.74 31.17 30.64 30.86 274,316 +0.27(+0.88%)
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.