GS Connect S&P GSCI Enh Commodity TR ETN $48.87

down 0.00


23/4/2014 06:40 PM  |  NYSEARCA : GSC
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSC historical data

Date Open High Low Close Volume
4/23/201449.6349.6348.6548.874,689
4/22/201448.9648.9648.6248.895,005
4/21/201449.1049.1248.8949.112,440
4/17/201449.1449.2148.9549.211,287
4/16/201449.0449.0448.8249.032,277
4/15/201449.0149.0148.6448.856,080
4/14/201448.6548.9248.6048.6065,610
4/11/201448.4548.5848.2048.242,890
4/10/201448.2748.5248.2648.469,675
4/9/201448.5148.5448.3248.537,502
4/8/201448.1748.4248.1748.42604
4/7/201447.5447.5447.5447.54824
4/4/201447.8847.8847.5947.649,204
4/3/201447.2547.6247.2547.627,231
4/2/201447.1847.1847.1847.18998
4/1/201447.2047.3747.2047.2224,203
3/31/201448.0848.0847.9047.901,163
3/28/201448.1748.1948.1748.19836
3/27/201447.7948.1647.7848.0025,495
3/26/201447.4047.6747.3747.437,857
3/25/201447.4347.6247.1847.3980,323
3/24/201447.4847.5947.1547.159,554
3/21/201447.6347.6347.2747.2721,702
3/20/201447.3947.3947.2347.234,233
3/19/201447.2047.5047.2047.483,224
3/18/201447.3447.3447.3447.341,238
3/17/201447.3647.3647.0547.0515,893
3/14/201447.4947.6947.4047.695,119
3/13/201447.3747.4947.2247.495,827
3/12/201447.3347.4947.2847.3816,326
3/11/201447.7947.8147.6747.673,929
3/10/201447.8547.8547.8347.836,002
3/7/201448.1848.3148.1848.277,336
3/6/201447.7847.9447.7847.94455
3/5/201447.8647.8647.7447.768,480
3/4/201448.3048.4348.3048.39589
3/3/201448.7048.7048.7048.7010,410
2/28/201447.6447.9947.6447.996,744
2/27/201448.3048.3047.8247.824,590
2/26/201447.9448.0147.8747.956,470
2/25/201447.9247.9247.8347.833,021
2/24/201446.8348.2046.8348.204,328
2/21/201448.1548.1548.0448.04240
2/20/201448.0748.1848.0748.181,539
2/19/201448.1248.2848.1148.281,206
2/18/201447.5548.0147.5548.005,459
2/14/201447.0447.2947.0447.247,991
2/13/201446.8047.1546.8047.109,256
2/12/201447.0547.1146.8846.9616,711
2/11/201446.6146.8546.6146.754,610
2/10/201446.8646.8646.6046.606,535
2/7/201446.4146.8546.4146.854,954
2/6/201446.0546.1145.9646.082,717
2/5/201445.7045.7945.5245.7715,025
2/4/201445.6345.7545.5745.755,961
2/3/201445.5145.5145.4845.483,609
1/31/201445.7645.8245.5045.5319,671
1/30/201445.7046.0045.7045.938,770
1/29/201445.9345.9345.9345.93752
1/28/201445.7445.7645.7045.7175,374
1/27/201445.8945.8945.3245.4640,537
1/24/201445.7745.8645.6445.8116,135
1/23/201446.1046.1045.7745.7732,148
1/22/201445.5845.9845.5845.98155,747
1/21/201445.7245.7244.5945.488,342
1/17/201445.1645.4145.1645.192,878
1/16/201445.2045.2945.0845.086,403
1/15/201445.3345.3544.9145.3035,857
1/14/201444.8845.0744.7144.9249,521
1/13/201444.8944.9844.6944.7546,060
1/10/201444.8145.1144.6445.1140,969
1/9/201444.9844.9844.6444.8316,955
1/8/201445.3445.3444.9744.9725,557
1/7/201445.3945.4945.3245.3913,230
1/6/201445.5045.5045.2745.4610,935
1/3/201445.8645.8645.3445.388,394
1/2/201446.4546.5245.7745.7789,421
12/31/201346.8646.9046.7946.8518,646
12/30/201347.4147.4146.9947.079,772
12/27/201347.6047.6247.3647.388,252
12/26/201347.1747.3847.1747.3029,936
12/24/201347.0647.2447.0547.242,349
12/23/201347.1047.1746.9346.9625,486
12/20/201347.1247.2347.0047.2126,413
12/19/201346.8347.6746.6446.6690,284
12/18/201346.4546.5745.2746.5266,367
12/17/201346.3746.3746.0246.09291,811
12/16/201345.5546.5245.5546.3713,116
12/13/201346.0846.1646.0546.1219,162
12/12/201346.6846.6846.3446.3732,022
12/11/201347.0047.0046.4746.5925,702
12/10/201347.2047.2046.5946.7920,008
12/9/201346.8146.8146.4446.4918,895
12/6/201346.6946.8646.6946.8624,186
12/5/201346.8446.8646.6746.679,605
12/4/201346.8746.9446.7446.7618,800
12/3/201346.2946.7946.2946.7040,983
12/2/201346.0746.3645.9846.2229,501
11/29/201347.5347.5346.0446.0613,540
11/27/201345.8545.9645.7845.965,366
Trading Center