$26.32 -0.11 (%) iShS&P GSCI Com Trust Units - NYSEARCA

Nov. 26, 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
9/16/201333.2033.3133.0333.06151,165
9/13/201333.3633.5933.2933.59157,581
9/12/201333.3233.5833.2633.58206,479
9/11/201333.1233.3933.1233.25148,159
9/10/201333.2133.2833.0533.19311,632
9/9/201334.0034.0033.5633.64394,687
9/6/201333.9934.0533.8533.89494,146
9/5/201333.7133.8133.5133.64402,302
9/4/201334.0334.0333.6033.65928,909
9/3/201333.6134.2333.5934.184,688,460
8/30/201333.6433.7533.4133.551,221,310
8/29/201334.2334.2833.6533.6582,571
8/28/201333.9034.1633.9034.05191,584
8/27/201333.5033.8733.5033.71288,092
8/26/201333.2033.3133.1233.2995,767
8/23/201332.8833.2032.8533.1444,165
8/22/201332.9732.9732.7232.8560,154
8/21/201332.8332.9232.7332.8068,725
8/20/201332.8433.1732.8032.9481,162
8/19/201333.4933.5033.0633.1367,232
8/16/201333.0233.2533.0033.2595,525
8/15/201333.0033.1832.8833.07195,374
8/14/201332.7532.9432.7132.9072,282
8/13/201332.6732.8032.6032.7580,024
8/12/201332.3932.7232.3032.7241,468
8/9/201332.0832.4232.0832.41124,256
8/8/201331.9332.0931.7132.09152,002
8/7/201332.1832.2732.0032.0456,873
8/6/201332.4732.4732.2132.33104,438
8/5/201332.4232.6332.3632.54130,706
8/2/201332.8032.8132.6132.68112,716
8/1/201332.8632.9432.7732.90239,154
7/31/201332.0832.5631.9932.54249,710
7/30/201332.3132.3132.0732.2064,398
7/29/201332.4332.4632.3032.4179,290
7/26/201332.5532.5532.2832.45397,866
7/25/201332.5432.6832.3932.6795,733
7/24/201332.8732.9332.5732.64117,057
7/23/201332.9333.0832.9033.0081,104
7/22/201333.5133.5132.9432.94245,016
7/19/201333.3133.3232.9433.2154,036
7/18/201333.0033.2032.9033.19338,674
7/17/201332.8732.9332.7732.93143,033
7/16/201332.9332.9432.7932.84111,440
7/15/201332.6932.8432.6532.84196,646
7/12/201332.5032.8532.5032.831,649,440
7/11/201332.6432.6432.3732.49116,571
7/10/201332.4732.6732.4332.56244,779
7/9/201332.0032.2431.9932.23125,441
7/8/201332.0032.1431.8032.05903,361
7/5/201331.6731.9431.6231.87195,684
7/3/201331.6231.7431.5831.70127,653
7/2/201331.1031.3131.1031.26134,069
7/1/201330.9931.1430.9330.97100,752
6/28/201330.8631.1030.7130.80203,380
6/27/201330.8731.0630.8330.97113,879
6/26/201330.8430.8430.5030.72114,185
6/25/201330.8930.9630.7130.71115,768
6/24/201330.5530.8930.4830.68458,838
6/21/201331.0631.1130.6730.72444,843
6/20/201331.3731.3731.0031.07405,899
6/19/201332.0032.2131.9732.02105,248
6/18/201331.8931.9931.8031.9997,791
6/17/201331.7431.9231.6531.92366,921
6/14/201331.8031.9031.7531.80334,928
6/13/201331.3031.6431.2831.63109,123
6/12/201331.4331.4531.2931.37339,178
6/11/201331.0631.2731.0331.26193,344
6/10/201331.6131.6431.3831.40290,896
6/7/201331.3731.7831.3431.71269,263
6/6/201331.1431.5331.1431.4983,717
6/5/201331.4531.6231.3231.3565,836
6/4/201331.1631.4731.0131.4252,642
6/3/201331.0431.2730.9731.23101,320
5/31/201330.9131.0330.7330.81506,163
5/30/201330.9531.2730.9231.18183,120
5/29/201331.5031.5631.1531.2350,488
5/28/201331.6431.7031.5531.58105,345
5/24/201331.2931.3031.0631.25246,052
5/23/201330.6131.3930.5931.36382,673
5/22/201331.2631.5331.1631.2498,046
5/21/201331.6931.6931.3831.51232,993
5/20/201331.5831.8431.5531.71498,560
5/17/201331.5531.6731.4631.62111,574
5/16/201331.3231.5031.2531.40129,453
5/15/201331.0431.3830.8931.38179,187
5/14/201331.6431.6431.2831.31132,901
5/13/201331.3831.5531.3231.48231,363
5/10/201331.3431.5931.1231.59152,237
5/9/201331.7631.8331.5731.7050,456
5/8/201331.5731.7231.5231.71133,954
5/7/201331.6031.7031.4731.51234,554
5/6/201331.4831.6931.4331.6068,485
5/3/201331.5131.6831.4531.5197,425
5/2/201330.8531.2430.7131.24174,214
5/1/201330.7330.8130.5230.64223,843
4/30/201331.4331.4531.1831.29811,310
4/29/201331.2331.5531.2231.53119,905
4/26/201331.1831.2931.0031.15139,996
4/25/201330.8131.3030.8131.2077,793
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center