$26.81 +0.08 (%) iShS&P GSCI Com Trust Units - NYSEARCA

Nov. 21, 2014 | 02:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
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
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
Trading Center