$18.00 +0.43 (%) iShS&P GSCI Com Trust Units - NYSEARCA

Sep. 3, 2015 | 10:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
11/17/201030.7130.8730.2830.40250,218
11/16/201031.3231.3530.6830.71340,215
11/15/201031.8631.8631.6031.65204,526
11/12/201032.2832.2831.5031.66357,540
11/11/201032.9433.0132.7732.81641,322
11/10/201032.8132.9832.6032.90293,053
11/9/201033.0733.1132.3732.48650,677
11/8/201032.5032.7632.4032.73377,880
11/5/201032.4132.6132.2832.59784,651
11/4/201032.1932.5532.1932.541,144,350
11/3/201031.5131.7431.2531.6996,398
11/2/201031.4731.5331.3731.49484,100
11/1/201031.4231.4531.0731.12294,973
10/29/201030.8730.9830.6630.88136,496
10/28/201031.0431.1230.8930.9988,786
10/27/201030.7230.9230.5030.88224,720
10/26/201030.8331.1230.7931.10157,316
10/25/201031.1031.2430.7530.89338,908
10/22/201030.6030.8630.5030.83145,465
10/21/201030.9131.0530.3830.54186,564
10/20/201030.3230.9530.3030.881,021,940
10/19/201030.5330.7430.1530.24173,046
10/18/201030.9731.1930.7930.92960,488
10/15/201031.2831.3230.7530.89428,438
10/14/201031.4031.6531.2131.32741,264
10/13/201031.4331.5431.3431.37267,044
10/12/201031.0231.1930.8331.13227,546
10/11/201031.1931.3431.0331.06686,811
10/8/201030.7131.2930.6631.20239,082
10/7/201031.1331.1330.3230.44890,834
10/6/201030.8131.0730.7130.851,098,380
10/5/201030.5630.7930.4230.72670,752
10/4/201030.3530.4330.1730.20732,070
10/1/201030.3730.4630.2230.42813,257
9/30/201029.8830.1229.6430.01947,597
9/29/201029.1329.7829.0629.671,007,200
9/28/201029.3729.5829.1829.30155,454
9/27/201029.4529.6229.1429.32386,772
9/24/201029.1129.5529.1129.46812,638
9/23/201028.7129.2228.7128.96335,249
9/22/201029.1129.2628.7528.92435,697
9/21/201029.1829.2328.8628.89323,028
9/20/201029.0429.4029.0429.19572,944
9/17/201029.2429.3228.8129.03336,168
9/16/201029.3029.3628.8929.07425,767
9/15/201029.2229.4029.2029.23146,515
9/14/201029.3829.6329.3229.37185,564
9/13/201029.4729.5929.3529.40114,989
9/10/201028.8929.1528.8329.06117,243
9/9/201029.0229.0928.6328.68136,683
9/8/201028.7829.0528.7828.78105,705
9/7/201028.6428.9128.4228.75472,386
9/3/201028.7028.7828.3828.71148,739
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 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!