$30.35 +0.24 (%) iShS&P GSCI Com Trust Units - NYSEARCA

Sep. 16, 2014 | 11:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
2/10/201134.7634.9834.6534.81301,214
2/9/201134.7735.0034.6034.93803,489
2/8/201134.3934.8034.3234.70768,115
2/7/201134.8634.9234.5134.54286,987
2/4/201135.3435.4034.6434.82679,885
2/3/201135.4935.5035.1035.19694,580
2/2/201135.2935.4635.1535.43261,689
2/1/201135.2635.3935.0735.17832,370
1/31/201134.5035.3434.4435.16662,792
1/28/201133.8634.5833.8634.47541,154
1/27/201134.2434.3533.7733.83430,806
1/26/201133.6734.2533.6634.25465,717
1/25/201133.6033.6233.4233.51531,636
1/24/201134.1534.2133.8733.99197,829
1/21/201134.2434.3534.1434.28298,445
1/20/201134.0334.1833.7134.06914,134
1/19/201134.7534.7534.4534.45254,577
1/18/201134.4034.7034.3734.52344,666
1/14/201134.3434.6234.2434.62190,728
1/13/201134.6334.6434.3434.35858,353
1/12/201134.7134.7534.5134.58265,609
1/11/201134.0134.3233.8834.30254,165
1/10/201133.6333.7833.5533.78153,780
1/7/201133.4833.7233.0733.35731,315
1/6/201134.0334.0733.4333.55606,125
1/5/201133.3734.1333.2934.04271,038
1/4/201134.2534.3033.3933.63967,765
1/3/201134.5334.7434.3034.34337,483
12/31/201033.5034.3033.4834.10321,508
12/30/201033.7433.8333.3633.47543,138
12/29/201034.0634.1233.9133.952,397,090
12/28/201034.1534.1533.9434.04257,909
12/27/201033.8533.9433.6633.84490,142
12/23/201033.7634.0033.6933.91897,912
12/22/201033.7133.8133.5533.78305,150
12/21/201033.4933.6633.4033.581,377,830
12/20/201033.2033.4032.9533.35404,324
12/17/201032.8533.1232.8433.01419,749
12/16/201033.0333.0432.7832.87254,901
12/15/201032.7733.1932.7732.96135,906
12/14/201033.0433.1932.9233.01143,933
12/13/201033.1433.3132.9733.07260,422
12/10/201032.9232.9432.5432.78311,473
12/9/201032.9233.0532.7732.85300,138
12/8/201032.8932.9932.5232.92227,017
12/7/201033.4033.4432.7132.71268,351
12/6/201033.1233.1232.8832.99711,339
12/3/201032.5933.1232.5833.07590,181
12/2/201032.1532.6132.1532.55382,531
12/1/201031.7032.2631.7032.221,091,560
11/30/201031.4031.5831.1831.261,152,860
11/29/201031.3031.6631.1631.66313,680
11/26/201031.0331.1830.9931.1450,363
11/24/201030.6631.2830.6631.28724,512
11/23/201030.4030.6830.2330.62472,003
11/22/201030.6630.7030.3730.54377,864
11/19/201030.8530.9030.6030.70203,891
11/18/201030.9731.1430.7631.14722,584
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
Trading Center