$29.50 -0.09 (%) iShS&P GSCI Com Trust Units - NYSEARCA

Oct. 1, 2014 | 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
9/30/201430.0530.0529.3029.59412,583
9/29/201429.8030.1329.8030.1299,308
9/26/201429.7929.9529.7729.9459,378
9/25/201429.8829.8929.6929.8195,817
9/24/201429.6529.9429.5529.91666,148
9/23/201429.7129.7929.6329.72380,716
9/22/201429.8129.8329.5429.68151,619
9/19/201429.9330.0229.8229.96158,970
9/18/201430.3030.3029.9329.94177,037
9/17/201430.4830.4830.2530.2988,081
9/16/201430.2630.5030.1530.4388,450
9/15/201430.0030.1329.9230.1193,244
9/12/201430.2230.2430.0230.09140,028
9/11/201430.1330.3630.0330.34102,323
9/10/201430.5430.5430.2530.3675,043
9/9/201430.6830.7830.6030.6699,005
9/8/201430.6630.8430.5830.83344,441
9/5/201431.0731.1130.8030.98209,399
9/4/201431.2231.3131.0131.1261,564
9/3/201431.1231.3430.9931.2565,163
9/2/201431.1431.2430.8130.88151,441
8/29/201431.3331.5031.2431.50996,769
8/28/201431.2831.2931.1331.2332,124
8/27/201431.2031.2031.0031.1569,818
8/26/201431.1531.2031.0031.1053,872
8/25/201430.9831.0730.9131.0336,829
8/22/201431.0631.0930.9131.0266,860
8/21/201430.9531.0930.8331.0876,242
8/20/201430.9230.9530.8030.94102,644
8/19/201430.9530.9530.7930.8271,703
8/18/201430.9230.9230.8230.9272,623
8/15/201431.1331.2730.9631.20181,196
8/14/201431.4231.4230.9431.00112,829
8/13/201431.5031.5731.3031.5154,021
8/12/201431.6331.6331.3831.4272,775
8/11/201431.7931.8931.7131.7857,674
8/8/201431.8731.8731.6331.65144,338
8/7/201431.8131.8631.6731.85171,425
8/6/201431.7831.8831.7331.7673,494
8/5/201431.7731.8231.5831.68120,515
8/4/201431.7031.9131.7031.90978,960
8/1/201431.8031.8231.5931.652,645,750
7/31/201432.1332.1431.8832.00909,377
7/30/201432.4732.5132.1132.16127,936
7/29/201432.3932.4532.2732.4453,871
7/28/201432.5132.6332.4232.5369,282
7/25/201432.4532.6932.3632.6648,451
7/24/201432.7732.9432.4532.4858,631
7/23/201432.6132.6932.5232.6582,837
7/22/201432.7132.7132.4732.49213,380
7/21/201432.4932.6732.4732.6662,568
7/18/201432.6032.6732.4432.51204,512
7/17/201432.6332.6832.4432.65133,978
7/16/201432.4732.5732.4632.4966,491
7/15/201432.3832.4132.1732.39752,670
7/14/201432.5532.6432.4532.64692,037
7/11/201432.7532.7832.4432.5188,258
7/10/201432.8532.9832.7832.9574,066
7/9/201433.0133.0632.8232.89274,100
7/8/201433.2833.3733.0933.19222,502
7/7/201433.4133.4933.2733.33464,320
7/3/201433.5533.6033.5033.54581,862
7/2/201433.7333.8033.5833.60235,422
7/1/201433.8833.9433.7333.843,242,880
6/30/201434.0234.0433.7933.92790,650
6/27/201434.1034.2034.0534.1281,929
6/26/201434.1734.1734.0234.11478,023
6/25/201434.1334.2534.0434.2157,845
6/24/201434.1634.2834.0734.2288,726
6/20/201434.2334.3334.2034.31138,432
6/19/201434.0834.3034.0834.2653,357
6/18/201434.0134.0633.9534.0596,125
6/17/201433.8934.0533.8633.9546,507
6/16/201433.9733.9933.8633.9270,280
6/13/201433.8133.9433.7933.8767,631
6/12/201433.6233.9033.5033.8967,319
6/11/201433.2333.2833.1533.22181,527
6/10/201433.3033.3533.0733.2583,774
6/9/201433.1933.3133.1733.25155,471
6/6/201433.0033.1132.9233.09119,551
6/5/201432.8333.0632.7633.06284,679
6/4/201433.0133.0932.8632.9092,058
6/3/201432.9833.0332.9033.03529,639
6/2/201433.0033.0232.8832.976,031,290
5/30/201433.1533.1533.0333.13702,903
5/29/201433.3333.4333.2733.43683,236
5/28/201433.3533.4133.2733.34198,665
5/27/201433.3733.5233.3533.41392,347
5/23/201433.5633.6033.4933.6097,433
5/22/201433.6533.6833.4933.54222,377
5/21/201433.5033.6633.4433.5875,130
5/20/201433.3233.4733.2633.4756,392
5/19/201433.4033.5133.3533.3746,896
5/16/201433.3833.4033.2933.39128,186
5/15/201433.3833.4033.2733.33148,508
5/13/201433.2033.4033.1333.39402,684
5/12/201433.1333.1733.0833.1672,704
5/8/201433.0933.1833.0833.16142,425
5/7/201433.0933.2933.0433.23847,219
5/6/201433.1933.2133.0733.08282,376
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center