$20.42 +0.09 (%) 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 - NYSE ARCA

Jul. 29, 2016 | 03:56 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSC historical data

Date Open High Low Close Volume
7/29/201620.1320.5220.1220.422,463
7/29/20161.071.071.031.03736,662
7/28/201620.3320.3320.3320.33100
7/28/20161.041.061.041.06434,323
7/27/201620.4120.5220.4120.5117,738
7/27/20161.041.051.001.03526,350
7/26/201620.7420.9020.7420.90550
7/26/20161.021.100.991.041,726,574
7/25/201620.9920.9920.9920.990
7/25/20161.201.211.021.021,023,444
7/22/201620.9920.9920.9920.99100
7/22/20161.291.341.291.32131,367
7/21/201621.1321.1421.1321.132,084
7/21/20161.231.361.201.31212,940
7/20/201621.4721.4721.4321.46344
7/20/20161.341.351.251.25683,723
7/19/201621.5321.5521.4221.422,584
7/19/20161.391.461.391.421,289,247
7/18/201620.9721.5220.9721.52922
7/18/20161.311.361.281.34847,716
7/15/201622.0422.0422.0422.04730
7/15/20161.241.331.211.25829,466
7/14/201621.8421.8721.8421.872,354
7/14/20161.021.271.001.23475,898
7/13/201621.8321.8321.8321.83300
7/13/20161.041.051.001.05305,537
7/12/201622.3022.3022.2722.273,096
7/12/20161.011.030.991.00232,714
7/11/201622.4922.4922.4922.4980
7/11/20161.021.021.001.01266,501
7/8/201622.4922.4922.4922.490
7/8/20160.941.000.931.00237,115
7/7/201622.5022.5022.4922.49230
7/7/20160.980.980.930.94196,150
7/6/201622.1622.1622.1622.160
7/6/20160.991.010.951.00268,955
7/5/201622.4222.4422.1622.1611,206
7/5/20160.900.960.900.95285,402
7/4/20160.890.910.880.88270,345
7/1/201622.8822.8822.8522.85490
6/30/201622.3922.3922.3922.390
6/30/20160.840.840.830.8339,600
6/29/201622.3922.3922.3922.390
6/29/20160.840.850.820.8483,500
6/28/201622.4022.4022.3922.394,500
6/28/20160.820.830.820.8357,836
6/27/201621.9122.0521.9122.031,250
6/27/20160.850.850.810.83145,275
6/24/201622.4022.4022.3122.364,080
6/24/20160.850.850.800.81250,033
6/23/201622.8923.1822.8923.18600
6/23/20160.760.770.750.7513,500
6/22/201623.1723.1722.8622.861,720
6/22/20160.740.780.740.7687,400
6/21/201623.0523.0523.0523.050
6/21/20160.770.790.760.7666,100
6/20/201623.1523.1523.0523.0515,202
6/20/20160.780.800.780.7863,856
6/17/201622.5922.7422.5922.74938
6/17/20160.810.810.780.7831,400
6/16/201622.2422.2422.1422.14606
6/16/20160.850.860.790.79264,905
6/15/201622.9122.9122.9122.9198
6/15/20160.800.840.800.81301,874
6/14/201623.0923.0922.8222.91832
6/14/20160.820.820.770.81228,848
6/13/201623.2123.2723.0523.05405
6/13/20160.850.850.800.83151,516
6/10/201623.1223.1923.1123.186,700
6/10/20160.800.850.800.81149,200
6/9/201623.8123.8123.7823.78715
6/9/20160.800.830.800.8295,279
6/8/201623.8423.8523.8423.85300
6/8/20160.780.810.780.79417,137
6/7/201623.1623.3323.1623.29450
6/7/20160.770.780.750.75120,856
6/6/201623.1223.2322.9523.015,514
6/6/20160.780.790.740.7669,783
6/3/201622.7122.7122.7022.701,558
6/3/20160.760.800.740.75225,183
6/2/201622.5622.5622.5622.5611,300
6/2/20160.700.720.690.7265,057
6/1/201622.2322.5622.2222.561,597
6/1/20160.700.710.670.7094,333
5/31/201622.7222.7822.7222.78600
5/31/20160.670.700.650.69141,900
5/30/20160.680.680.650.6723,160
5/27/201622.5022.5022.4822.48353
5/27/20160.720.720.650.68110,765
5/26/201622.6422.6422.3522.556,444
5/26/20160.720.720.690.71112,000
5/25/201622.0222.0222.0222.020
5/25/20160.650.710.650.69232,868
5/24/201622.0222.0222.0222.02110
5/24/20160.730.750.620.70589,740
5/23/201622.6522.6522.0022.01581
5/20/201622.6422.6422.6422.640
5/20/20160.740.790.740.78185,430
5/19/201622.6422.6422.6422.640
5/19/20160.750.780.720.76378,923
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center