$17.70 +0.13 (%) iShS&P GSCI Com Trust Units - NYSEARCA

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
9/3/201517.6518.0117.5417.70273,115
9/2/201517.5817.6717.0417.57631,672
9/1/201517.8717.9017.2917.32340,331
8/31/201517.3518.3417.1018.171,147,620
8/28/201516.9617.6416.9217.52198,494
8/27/201516.3916.9316.3716.91199,529
8/26/201516.2216.2316.0416.15176,155
8/25/201516.5416.5416.1516.16747,399
8/24/201515.9716.3815.9016.11730,287
8/21/201516.8516.8516.5616.65229,649
8/20/201517.0517.1216.8916.91226,776
8/19/201517.3017.3116.9116.95544,232
8/18/201517.2417.3817.2117.31189,766
8/17/201517.4317.4717.3117.35265,889
8/14/201517.5117.5817.4017.41110,177
8/13/201517.5917.6117.4517.52303,139
8/12/201517.7617.8117.5417.67135,691
8/11/201517.6617.6917.5217.68859,400
8/10/201517.6018.0117.6017.95158,549
8/7/201517.5817.6417.5017.5560,192
8/6/201517.6617.7017.5617.69121,424
8/5/201517.9218.0217.6417.76112,106
8/4/201517.8517.9417.7717.86151,828
8/3/201517.8417.9417.6917.72221,984
7/31/201518.4618.4618.0818.12536,996
7/30/201518.5218.5718.3918.4394,687
7/29/201518.3718.6218.3318.49104,761
7/28/201518.3418.5318.2118.38549,592
7/27/201518.3718.4018.1718.20105,803
7/24/201518.7118.7118.5218.6080,912
7/23/201519.0019.0618.7218.7974,048
7/22/201519.1019.2118.9318.9591,116
7/21/201519.2219.3619.1619.28109,195
7/20/201519.3019.3319.1719.1998,000
7/17/201519.5119.5119.3219.4695,011
7/16/201519.6919.6919.4719.51120,202
7/15/201519.7419.8219.5219.58111,113
7/14/201519.7519.9819.7019.92201,638
7/13/201519.7720.0419.7019.88122,673
7/10/201519.9720.0619.8419.99116,231
7/9/201520.0020.0919.8819.981,629,530
7/8/201519.8119.8519.5219.69115,624
7/7/201519.8119.8719.2919.80197,977
7/6/201520.1620.1619.7319.84194,072
7/2/201520.8621.0020.7220.75116,325
7/1/201520.9020.9620.7020.77602,094
6/30/201520.8221.2120.8121.11204,436
6/29/201520.7120.8320.6820.71114,661
6/26/201520.8120.9920.7720.9199,788
6/25/201520.8220.8720.7420.82160,831
6/24/201521.0221.1720.8220.87303,025
6/23/201520.7521.1120.7521.10138,297
6/22/201520.6120.8120.5220.79278,513
6/19/201520.7520.7720.6020.7278,327
6/18/201521.0021.0620.9020.9886,195
6/17/201521.1621.2520.7220.96108,182
6/16/201520.8920.9520.8220.9556,929
6/15/201520.8520.9320.8020.87893,045
6/12/201521.1421.2121.0021.0484,100
6/11/201521.4121.4121.2221.2890,039
6/10/201521.5121.5921.3521.49252,705
6/9/201521.1721.3221.1721.2569,519
6/8/201520.8320.8820.7320.8298,300
6/5/201520.5020.9120.4320.88128,753
6/4/201520.8820.9520.6620.75113,486
6/3/201521.3021.3520.9721.03128,502
6/2/201521.2621.4421.2021.4481,462
6/1/201521.1921.2521.0121.18102,947
5/29/201520.7921.2420.7921.161,569,320
5/28/201520.5820.7820.4720.77362,497
5/27/201520.7220.8720.6020.64239,279
5/26/201521.1321.1520.8420.93125,524
5/22/201521.3821.5021.3321.3887,220
5/21/201521.5021.7221.4821.67139,389
5/20/201521.2521.3121.2021.27159,389
5/19/201521.4621.4621.1221.19169,535
5/18/201521.7721.7721.5921.69127,056
5/15/201521.6321.8421.5221.84101,104
5/14/201521.8621.9421.7121.81346,543
5/13/201521.9522.0121.7321.75215,505
5/12/201521.5221.8621.4821.79117,497
5/11/201521.5621.5621.3821.4689,849
5/8/201521.5121.6021.3021.59119,718
5/7/201521.8221.8421.3821.43156,265
5/6/201522.0922.3421.8521.89183,630
5/5/201521.8622.0421.8521.90148,155
5/4/201521.5321.6221.4621.59268,241
5/1/201521.5521.6421.4121.64421,555
4/30/201521.5121.6821.3721.63129,716
4/29/201521.0821.5721.0821.3992,066
4/28/201521.1221.2421.0421.12184,217
4/27/201521.1821.2321.0121.08145,597
4/24/201521.1121.2021.0221.17121,645
4/23/201520.8521.2520.8421.14144,183
4/22/201520.7820.8620.6620.72140,083
4/21/201520.9320.9420.6520.70106,756
4/20/201520.8821.0820.7920.93191,774
4/17/201521.0921.2020.8821.03177,048
4/16/201520.9021.2520.7721.1499,908
4/15/201520.4620.9920.4020.90230,542
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!