$29.67 +0.08 (%) iShS&P GSCI Com Trust Units - NYSEARCA

Oct. 1, 2014 | 09:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
5/5/201433.1433.1633.0233.10172,034
5/2/201433.2433.2833.0933.25627,106
5/1/201433.0433.2632.9233.234,559,310
4/30/201433.1433.3133.1033.30918,273
4/29/201433.4833.5833.4233.4936,354
4/28/201433.4633.4933.2533.33145,083
4/25/201433.5033.5333.4033.4644,155
4/24/201433.6133.7133.5533.67152,481
4/23/201433.5133.5233.3633.41182,803
4/22/201433.5233.5233.3233.4897,970
4/21/201433.6233.6533.5433.5998,941
4/17/201433.5433.7333.5033.6947,565
4/16/201433.6833.7333.5133.5956,187
4/15/201433.3033.5633.1333.5199,658
4/14/201434.0034.0033.2733.45106,417
4/11/201433.1933.3433.1033.14228,020
4/10/201433.1633.2233.1333.1948,795
4/9/201433.1433.3033.0633.2354,485
4/8/201432.7333.1032.6933.0539,907
4/7/201432.6132.8032.4632.67106,001
4/4/201432.8132.8232.6832.8066,921
4/3/201432.4332.7032.3032.65290,262
4/2/201432.4532.4632.2132.3685,890
4/1/201432.8232.8532.4532.48226,907
3/31/201432.8632.9732.6632.97188,204
3/28/201432.9333.1032.9332.98298,305
3/27/201432.8233.0032.8232.9366,933
3/26/201432.6532.7032.5132.64933,202
3/25/201432.6132.7932.5532.6293,809
3/24/201432.7032.7332.5132.55104,493
3/21/201432.5432.7132.5032.5768,615
3/20/201432.4432.5932.3332.4890,581
3/19/201432.4832.6532.4532.55126,381
3/18/201432.3532.6532.3532.63104,482
3/17/201432.5032.6132.3432.3885,410
3/14/201432.5432.7532.5432.71120,972
3/13/201432.5332.5932.4332.47405,762
3/12/201432.5032.6732.4432.6797,642
3/11/201432.7932.9432.7332.7846,282
3/10/201432.8532.9632.7832.89132,552
3/7/201433.0633.1733.0433.1662,569
3/6/201432.8133.1132.7733.11234,591
3/5/201433.2033.2032.8532.89137,207
3/4/201433.2833.3133.1533.27195,479
3/3/201433.4933.7033.4133.55396,660
2/28/201432.7633.0432.7632.99490,113
2/27/201432.8132.9732.7832.85127,408
2/26/201432.8833.0732.8732.99195,921
2/25/201432.9833.0632.8532.9969,429
2/24/201433.1033.2533.0033.18411,195
2/21/201433.1033.1632.8633.03141,113
2/20/201433.0233.2232.9833.22127,253
2/19/201432.9833.2032.9833.12176,702
2/18/201432.7133.0532.6732.98105,156
2/14/201432.3432.5032.2332.49234,841
2/13/201432.1632.3932.1632.38127,152
2/12/201432.3632.4432.1732.2270,362
2/11/201431.9632.1931.9232.16122,885
2/10/201432.1432.1531.9732.04133,938
2/7/201431.8232.2231.8232.21165,397
2/6/201431.8831.9631.6531.79113,159
2/5/201431.6531.6831.5331.6379,086
2/4/201431.5131.6231.4731.56235,626
2/3/201431.3931.5031.2631.44236,322
1/31/201431.5231.6431.3931.48362,862
1/30/201431.7931.8531.6431.7286,394
1/29/201431.4631.7931.4631.71213,783
1/28/201431.4731.6531.4731.6580,327
1/27/201431.5731.6131.2731.42208,831
1/24/201431.5731.7231.4531.6993,969
1/23/201431.6331.6831.4731.57312,084
1/22/201431.4231.6231.3531.62192,225
1/21/201431.3331.4131.1931.2696,898
1/17/201431.0931.2431.0731.12328,654
1/16/201431.2131.2431.0431.06367,720
1/15/201430.9831.2630.9331.15116,773
1/14/201430.9331.0130.8530.93484,689
1/13/201430.8931.0130.8430.90195,638
1/10/201430.8831.0530.7531.05175,710
1/9/201430.9730.9830.5930.85597,802
1/8/201431.2331.2330.9431.00265,156
1/7/201431.2131.3531.2031.26262,512
1/6/201431.2531.3131.1031.25198,063
1/3/201431.3531.4131.1231.23417,072
1/2/201431.9031.9231.3631.365,169,350
12/31/201332.1832.2532.0732.19287,619
12/30/201332.5332.5332.2632.30282,093
12/27/201332.6632.7232.5132.52152,521
12/26/201332.3632.5732.2632.4685,076
12/24/201332.3932.4832.3232.47209,262
12/23/201332.3132.4032.2432.36265,547
12/20/201332.1432.4032.1432.39516,173
12/19/201331.5532.2031.5532.05184,739
12/18/201331.7832.0031.7831.88141,591
12/17/201331.7231.9031.7231.7584,466
12/16/201331.7632.0831.6031.87418,995
12/13/201331.7331.8031.5031.74362,817
12/12/201331.9431.9931.8031.80125,793
12/11/201331.9632.1031.9132.0681,115
12/10/201332.1332.1531.9732.12176,467
Trading Center