$16.91 +0.76 (%) iShS&P GSCI Com Trust Units - NYSEARCA

Aug. 27, 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
4/7/201520.2120.5820.1520.52189,031
4/6/201520.0020.3719.9020.26159,942
4/2/201519.7519.8919.5419.80212,808
4/1/201519.6020.0819.5119.94351,495
3/31/201519.5819.7319.4419.50133,987
3/30/201519.7619.8619.5519.7494,068
3/27/201520.1120.1119.6619.69166,738
3/26/201520.1820.3820.0520.30163,490
3/25/201519.8019.9919.6519.85131,902
3/24/201519.7419.7719.6119.65227,421
3/23/201519.6119.8119.5419.80133,524
3/20/201519.5119.6419.3119.51212,256
3/19/201519.2419.3619.1019.26288,282
3/18/201518.8719.7118.8319.7166,075
3/17/201519.0019.1218.8719.01147,809
3/16/201519.1819.2518.9019.21228,280
3/13/201519.7019.7019.3119.32243,549
3/11/201520.0120.5319.8320.07262,590
3/10/201520.1020.1319.8920.01155,560
3/9/201520.3920.6020.3320.3686,174
3/6/201520.5720.6120.3720.44579,928
3/5/201520.7820.8420.6220.69197,866
3/4/201520.7620.8720.5220.8291,547
3/3/201520.7720.8620.6320.78181,273
3/2/201520.7120.9320.5020.62122,423
2/27/201520.6021.0120.6020.87340,257
2/26/201520.7020.8420.4620.661,059,670
2/25/201520.5220.9220.4020.89193,657
2/24/201520.6020.7020.3720.40230,281
2/23/201520.4720.6720.3620.44677,882
2/20/201520.9220.9420.6920.72273,752
2/19/201520.4520.9920.4120.85258,279
2/18/201521.0221.1520.8120.86154,022
2/17/201521.1921.3420.8221.22207,220
2/13/201521.1321.2421.0721.18157,611
2/12/201520.5620.8720.4520.75126,361
2/11/201520.3320.3520.0420.29109,783
2/10/201520.9320.9320.4220.58109,983
2/9/201520.9121.1120.8520.96200,215
2/6/201520.6520.9420.5920.77132,011
2/5/201520.1720.7020.1720.50227,759
2/4/201520.5420.5419.9020.11262,851
2/3/201520.3621.1120.3520.81364,582
2/2/201520.0420.1319.7720.11681,322
1/30/201519.0019.8918.9719.702,608,800
1/29/201519.0719.0718.8119.01123,685
1/28/201519.2019.2918.9619.01675,177
1/27/201519.1119.4219.0919.32328,835
1/26/201519.1719.3519.0719.11194,739
1/23/201519.2719.3919.1719.19439,372
1/22/201519.5419.5819.2519.37203,887
1/21/201519.5019.5919.3519.48241,358
1/20/201519.4419.4819.2719.34731,373
1/16/201519.5419.8319.4819.82271,520
1/15/201519.9619.9819.3619.38475,524
1/14/201519.2919.7919.1519.73476,033
1/13/201519.3919.4119.1019.37810,892
1/12/201519.8119.8119.4919.52164,967
1/9/201520.1920.2219.8920.07270,335
1/8/201520.2320.3520.0220.29345,939
1/6/201520.5520.6420.2320.28382,017
1/5/201520.9420.9420.6220.62213,360
1/2/201521.2721.4321.1421.22337,058
12/31/201421.3321.6021.2221.583,027,860
12/30/201421.6221.7221.5021.57725,220
12/29/201422.0222.1121.5321.62538,493
12/26/201422.7522.7521.8121.94370,826
12/24/201422.1722.1721.9721.99261,013
12/23/201422.1122.5722.1122.45482,674
12/22/201422.4622.5022.1122.12533,616
12/19/201422.3722.8522.2022.781,694,800
12/18/201422.6622.6822.0522.18681,851
12/17/201422.1422.8722.0322.361,516,500
12/16/201422.1122.4922.0022.25631,750
12/15/201422.9022.9022.3422.37352,946
12/12/201423.0023.0422.7722.82418,625
12/11/201423.2423.4623.1423.141,569,170
12/10/201423.6423.6423.2023.421,969,450
12/9/201423.7023.9723.6523.91326,467
12/8/201424.1424.1423.6923.74712,034
12/5/201424.4024.5124.2224.33676,469
12/4/201424.4624.5824.4124.50188,350
12/3/201424.7324.8124.5024.62233,040
12/2/201425.0825.1124.6624.77349,737
12/1/201425.1725.4224.7725.40397,716
11/28/201425.3725.4324.9525.021,337,780
11/26/201426.3626.5326.2926.321,145,300
11/25/201426.8426.9126.4026.43383,522
11/24/201426.7626.9826.6526.67420,491
11/21/201426.9426.9926.7326.98155,545
11/20/201426.5526.7826.5226.7394,870
11/19/201426.6126.7026.4226.42112,386
11/18/201426.5726.6126.4226.50192,887
11/17/201426.5726.7626.5126.73129,643
11/14/201426.5326.8126.5226.81296,350
11/13/201426.8526.8826.3326.44127,923
11/12/201427.1027.2926.9526.99146,957
11/11/201427.0527.2626.9627.1876,990
11/10/201427.6727.7027.0727.16212,193
11/7/201427.3127.5527.3127.43203,930
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!