$27.78 +0.81 (%) Gldm Sachs Grp GS Connect S&P GSCI Enhanced Commodity TR Strategy Index ETN 2007-8.5.37 Ser B Lnk to S&P GSCI Enhanced Comm TR Strg Ind - NYSEARCA

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSC historical data

Date Open High Low Close Volume
1/30/201527.1327.9526.7827.78108,610
1/30/20150.390.410.390.4087,870
1/29/201526.6526.9726.5826.9743,031
1/29/20150.390.390.350.38175,735
1/28/201527.1327.3226.8626.9849,433
1/28/20150.410.420.400.40125,084
1/27/201526.8727.3726.8727.3285,568
1/27/20150.400.410.400.4126,000
1/26/201527.0427.3326.9227.0168,528
1/26/20150.390.400.370.3954,587
1/23/201527.1227.4026.9927.06217,180
1/23/20150.410.430.380.40247,223
1/22/201527.3327.3627.1927.2420,303
1/22/20150.430.450.410.43244,420
1/21/201527.4127.5527.2127.45285,428
1/21/20150.430.450.400.45282,262
1/20/201527.3727.4127.0527.1499,058
1/20/20150.360.430.360.41375,548
1/19/20150.350.360.350.3627,800
1/16/201527.5027.9927.5027.8954,925
1/16/20150.340.360.330.35131,233
1/15/201527.5827.6627.2727.2727,438
1/15/20150.330.340.320.32315,449
1/14/201527.0627.8626.9027.82313,764
1/14/20150.300.300.290.3053,600
1/13/201527.1627.1626.9626.994,489
1/13/20150.340.340.290.31160,041
1/12/201527.9827.9827.5427.6135,898
1/12/20150.290.330.290.33477,450
1/9/201528.4328.4728.0928.4777,764
1/9/20150.280.280.280.288,000
1/8/201528.4728.5828.2928.5529,726
1/8/20150.260.280.260.2846,600
1/7/201528.6928.6928.3028.4817,000
1/7/20150.280.290.260.27109,499
1/6/201528.5228.7028.4928.56128,342
1/6/20150.270.290.270.28167,409
1/5/201529.5729.5729.0829.0814,996
1/5/20150.280.280.270.2744,750
1/2/201530.0030.0029.9329.96201,873
1/2/20150.250.280.250.2780,500
12/31/201430.1730.4930.0530.4575,633
12/31/20140.250.260.240.25149,000
12/30/201430.6030.7930.4330.61199,057
12/30/20140.260.260.250.26187,600
12/29/201431.2931.3230.4930.5394,538
12/29/20140.240.250.230.24148,575
12/26/201431.3231.3231.0431.1619,236
12/24/201431.2931.3431.1331.3086,735
12/24/20140.210.220.210.22103,500
12/23/201431.3232.1031.3231.8897,404
12/23/20140.210.220.210.2180,800
12/22/201432.2332.2331.2531.26279,910
12/22/20140.240.240.200.21832,256
12/19/201431.6132.3431.4632.16396,522
12/19/20140.260.270.230.24604,253
12/18/201432.0732.0731.1431.32104,885
12/18/20140.270.290.260.28189,200
12/17/201431.3132.3231.1431.5797,396
12/17/20140.240.260.220.26213,600
12/16/201431.4731.6131.3431.39208,539
12/16/20140.250.250.230.2360,988
12/15/201432.4632.4631.5931.60208,028
12/15/20140.250.250.230.23128,000
12/12/201432.6932.6932.2632.31247,623
12/12/20140.280.280.250.26111,750
12/11/201433.0433.3932.8432.89337,212
12/11/20140.270.270.260.26178,282
12/10/201433.7233.7232.9833.25504,287
12/10/20140.300.300.280.2885,800
12/9/201433.9934.1733.9034.0730,872
12/9/20140.300.310.290.30220,608
12/8/201434.3434.3433.7333.7755,611
12/8/20140.290.300.270.29142,592
12/5/201434.7234.9534.6134.9523,720
12/5/20140.310.320.300.3050,520
12/4/201434.9935.0834.9434.9626,229
12/4/20140.330.330.310.32118,020
12/3/201435.5535.5534.9835.1460,190
12/3/20140.340.350.330.3533,657
12/2/201435.7535.7635.2335.3633,440
12/2/20140.360.360.330.3361,500
12/1/201435.5836.3435.5236.3133,970
12/1/20140.380.380.330.37144,450
11/28/201436.3036.3436.2236.229,170
11/28/20140.350.350.330.35102,000
11/27/20140.340.340.340.345,302
11/26/201438.0938.0937.8837.9515,077
11/26/20140.370.370.340.3539,828
11/25/201438.7538.7538.0438.0769,492
11/25/20140.350.380.350.3621,567
11/24/201438.6238.8938.4738.5782,769
11/24/20140.360.380.360.3733,202
11/21/201438.8838.8838.5538.8222,223
11/21/20140.390.390.350.3740,210
11/20/201438.2838.6338.2438.5136,728
11/20/20140.370.370.350.3519,100
11/19/201438.2238.4838.0638.0745,791
11/19/20140.370.390.340.34152,451
11/18/201438.2138.2538.1138.1322,829
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center