$39.88 0.00 (%) 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

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSC historical data

Date Open High Low Close Volume
10/20/201439.8640.0539.7239.8818,698
10/20/20140.450.450.420.42165,300
10/17/201440.3940.3940.1540.1529,147
10/17/20140.430.430.420.42134,300
10/16/201439.3940.6639.3340.1232,757
10/16/20140.430.430.410.4314,000
10/15/201439.9439.9439.5039.709,010
10/15/20140.420.440.420.4229,550
10/14/201440.7640.7739.9740.3131,638
10/14/20140.420.430.420.4323,158
10/13/201441.0441.3641.0341.278,833
10/10/201441.1241.5041.0041.376,830
10/10/20140.420.420.410.4111,781
10/9/201441.7641.7641.1041.2858,084
10/9/20140.420.430.420.4324,916
10/8/201441.9642.0441.9341.936,518
10/8/20140.420.430.400.4373,200
10/7/201442.4442.4442.2942.2954,941
10/7/20140.440.440.410.41241,252
10/6/201442.6342.7542.6042.6211,695
10/6/20140.440.450.440.4432,395
10/3/201442.0942.1741.9942.1613,477
10/3/20140.450.450.450.457,800
10/2/201442.4842.7642.4842.6425,256
10/2/20140.470.470.460.4642,000
10/1/201443.2343.2342.6242.8740,428
10/1/20140.470.470.470.471,075
9/30/201443.9143.9142.8142.9927,279
9/30/20140.460.460.460.4610,000
9/29/201443.4543.9643.4543.8019,280
9/29/20140.480.490.480.4911,700
9/26/201443.5643.6643.5643.574,931
9/26/20140.480.490.480.4815,200
9/25/201443.4943.6043.3843.4913,108
9/25/20140.460.490.460.4833,166
9/24/201443.1343.7043.1343.7017,857
9/24/20140.440.470.440.4533,702
9/23/201443.2043.4543.1943.4413,321
9/23/20140.480.480.460.4747,803
9/22/201443.2143.3643.2043.2456,198
9/22/20140.470.470.450.4599,702
9/19/201443.8343.8343.5443.673,911
9/19/20140.490.490.460.48230,029
9/18/201443.8143.8143.8143.8114,366
9/18/20140.510.510.490.5055,300
9/17/201444.3844.3844.2044.20759
9/17/20140.530.550.520.52171,884
9/16/201444.4044.5944.3344.3312,417
9/16/20140.520.540.510.5472,500
9/15/201443.6144.0543.6143.8614,131
9/15/20140.550.550.500.5327,362
9/12/201444.0744.0743.7943.846,902
9/12/20140.500.530.490.5364,900
9/11/201443.7744.2643.7744.1519,251
9/11/20140.500.500.480.4835,600
9/10/201444.4544.4544.0444.2031,601
9/10/20140.490.500.490.504,000
9/9/201444.6344.7044.5044.537,464
9/9/20140.490.500.480.4925,517
9/8/201444.6744.9744.6744.9727,152
9/8/20140.500.500.470.4968,464
9/5/201445.1545.2944.9644.964,190
9/5/20140.490.500.490.5014,001
9/4/201445.2945.3045.1445.277,851
9/4/20140.520.520.490.50131,500
9/3/201445.3345.5545.3045.518,709
9/3/20140.520.530.510.52163,385
9/2/201445.6145.6145.0245.1435,559
9/2/20140.540.540.520.53511,275
8/29/201445.7545.8445.7245.8411,776
8/29/20140.530.540.520.54233,373
8/28/201445.5845.9045.5345.9012,379
8/28/20140.550.550.530.5313,268
8/27/201445.3645.6345.3245.4918,890
8/27/20140.550.550.530.5546,325
8/26/201445.4845.4845.4845.48891
8/26/20140.560.560.550.553,070
8/25/201445.2745.4545.2545.3311,584
8/25/20140.540.560.540.5540,200
8/22/201445.4445.4445.3045.332,147
8/22/20140.560.560.550.5541,846
8/21/201445.3645.5245.3645.525,332
8/21/20140.560.560.550.5611,575
8/20/201444.9945.2744.9945.197,269
8/20/20140.570.580.570.579,321
8/19/201445.2345.2345.0145.1112,697
8/19/20140.570.570.570.572,390
8/18/201445.0845.2245.0545.2244,510
8/18/20140.580.590.570.578,900
8/15/201445.3745.7145.3345.6510,111
8/15/20140.550.590.550.5974,700
8/14/201445.3845.3845.2545.253,704
8/14/20140.590.590.580.5854,550
8/13/201446.0946.3146.0646.0661,284
8/13/20140.590.590.590.596,300
8/12/201446.2246.2246.0146.014,544
8/12/20140.610.610.580.5825,500
8/11/201446.3946.5746.3946.462,573
8/11/20140.600.600.600.602,000
8/8/201446.5846.6146.3346.3319,682
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center