$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
4/24/201330.5230.8030.5230.7759,032
4/23/201330.3230.4430.2230.4271,064
4/22/201330.4130.5430.2430.54153,284
4/19/201330.3630.4730.2930.4064,581
4/18/201330.1830.5330.0030.50126,364
4/17/201330.2630.2829.9530.05236,745
4/16/201330.3830.5530.2230.51207,249
4/15/201330.6430.6930.2830.30313,996
4/12/201332.0432.0430.8831.13329,269
4/11/201331.7731.7931.4631.56758,912
4/10/201331.8431.9131.7031.8178,442
4/9/201331.6931.9631.6031.92109,022
4/8/201331.6331.7731.5031.76182,384
4/5/201331.6131.6431.3731.59299,378
4/4/201331.7731.9831.6031.87167,587
4/3/201332.6332.7032.0032.08115,327
4/2/201332.6732.7932.6032.72366,599
4/1/201332.6132.9432.6032.86189,109
3/28/201332.8832.9632.6232.90649,322
3/27/201332.7433.0032.6832.99137,415
3/26/201332.6332.8132.5432.81116,850
3/25/201332.5532.6932.3632.49126,578
3/22/201332.3332.4232.1932.40147,503
3/21/201332.3732.4532.1932.2899,417
3/20/201332.4432.5132.2332.48714,143
3/19/201332.5832.6132.2132.2596,908
3/18/201332.4732.7932.3532.63225,065
3/15/201332.7432.8232.6432.80528,566
3/14/201332.4232.6332.4232.62140,399
3/13/201332.6532.6532.2932.35115,708
3/12/201332.7432.8132.5232.59158,693
3/11/201332.4632.5632.3332.52156,171
3/8/201332.4432.5832.3432.5597,968
3/7/201332.3332.5132.3132.49204,026
3/6/201332.3732.4232.1232.22231,451
3/5/201332.3432.5132.2732.51115,959
3/4/201332.2932.3032.0332.22206,066
3/1/201332.3532.4332.2132.43338,677
2/28/201332.7332.8732.5432.54113,095
2/27/201332.9033.0032.7332.8097,872
2/26/201333.0133.0732.7932.96193,657
2/25/201333.2933.4632.9632.99158,474
2/22/201333.1433.2433.0633.20204,386
2/21/201333.2033.2233.0433.09137,041
2/20/201334.0434.1033.4233.56523,887
2/19/201334.0334.1433.9134.14123,621
2/15/201334.0534.2433.9834.24185,957
2/14/201334.2234.3634.2234.3578,937
2/13/201334.3734.4034.2434.34221,259
2/12/201334.3034.3734.2234.36326,075
2/11/201334.1134.2933.9934.28408,229
2/8/201334.3734.4534.2434.30330,993
2/7/201334.3534.4234.1034.19132,841
2/6/201334.1434.3734.0734.36309,141
2/5/201334.3634.4034.2734.38179,100
2/4/201334.2134.3634.1134.17390,914
2/1/201334.2934.5734.2234.36669,456
1/31/201334.0534.2934.0534.29270,988
1/30/201334.1034.2834.0634.2797,742
1/29/201333.8133.9833.7333.95100,500
1/28/201333.5933.7333.4133.73151,401
1/25/201333.6133.6433.4233.59201,535
1/24/201333.4733.6533.4033.63257,929
1/23/201333.5533.6033.3933.51132,197
1/22/201333.5233.6433.4133.5786,208
1/18/201333.3233.4433.1933.4478,198
1/17/201333.2133.3233.1133.28136,614
1/16/201332.9633.0832.8933.08157,674
1/15/201333.0833.1532.9032.98115,199
1/14/201332.9933.1632.8333.16106,726
1/11/201332.7732.9032.6032.88110,812
1/10/201333.1133.2332.9532.9990,297
1/9/201332.9632.9632.7232.85121,102
1/8/201332.9132.9532.7632.9276,207
1/7/201332.7032.8532.5832.84203,726
1/4/201332.6332.7532.5332.66354,395
1/3/201332.8232.9232.7232.73117,402
1/2/201333.1933.2132.8832.891,159,640
12/31/201232.3732.8332.3732.79306,711
12/28/201232.6432.7332.4932.55129,390
12/27/201232.7432.7632.5032.75236,533
12/26/201232.4232.8232.4232.78174,128
12/24/201232.2532.3032.2132.30134,294
12/21/201232.2932.4332.2132.42316,361
12/20/201232.4132.5932.3732.49202,300
12/19/201232.4232.6432.3732.58364,292
12/18/201232.3332.4632.2032.40300,000
12/17/201232.2132.3332.1632.27176,679
12/14/201232.1132.2732.0632.27143,563
12/13/201232.1832.2731.9332.04219,128
12/12/201232.4032.4632.1732.35222,994
12/11/201232.0632.1531.9532.1590,193
12/10/201232.1632.2832.0232.07130,494
12/7/201232.2232.3732.1432.24247,356
12/6/201232.4632.5132.2132.35104,216
12/5/201232.7532.8532.5832.73179,695
12/4/201232.8032.8932.7032.77310,122
12/3/201233.2933.4832.8933.142,158,210
11/30/201232.8932.9932.8032.96136,207
11/29/201232.9733.0832.8132.87113,831
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center