$29.28 -0.12 (%) 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

May. 27, 2015 | 09:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSC historical data

Date Open High Low Close Volume
5/26/201529.8429.8429.3429.4012,486
5/26/20150.400.400.390.4057,100
5/25/20150.400.410.380.41146,620
5/22/201530.1430.1730.0830.127,439
5/22/20150.410.410.400.4046,093
5/21/201530.5030.5930.4930.5931,608
5/21/20150.410.420.410.4232,400
5/20/201529.9530.0429.9329.998,407
5/20/20150.400.420.380.41124,746
5/19/201530.2530.2529.7429.807,285
5/19/20150.420.430.400.40264,796
5/18/201530.7330.7330.6230.6215,996
5/15/201530.5730.8730.4630.869,538
5/15/20150.430.450.410.41348,103
5/14/201530.9831.0030.7430.8912,519
5/14/20150.450.470.400.44485,880
5/13/201531.0931.1730.7930.81152,043
5/13/20150.410.510.410.451,311,866
5/12/201530.4130.9530.4130.8535,330
5/12/20150.380.420.380.41368,575
5/11/201530.2830.4030.2430.2412,875
5/11/20150.350.390.350.37422,205
5/8/201530.1030.6530.1030.5116,574
5/8/20150.280.320.280.32127,550
5/7/201530.8330.8330.2330.2327,416
5/7/20150.270.280.270.28120,666
5/6/201531.4031.6131.1031.109,431
5/6/20150.270.270.250.2565,900
5/5/201531.0231.2231.0231.0315,049
5/5/20150.260.270.250.2539,577
5/4/201530.5430.6930.5430.5913,990
5/4/20150.260.260.250.2541,500
5/1/201530.5330.6930.4730.6453,105
5/1/20150.260.260.260.2620,500
4/30/201530.4430.7530.2130.7515,478
4/30/20150.260.260.260.2611,000
4/29/201530.5130.5530.3930.396,746
4/29/20150.260.260.260.2652,000
4/28/201530.2030.2029.9929.9913,222
4/28/20150.240.260.240.2591,650
4/27/201530.1330.1630.0530.0652,557
4/27/20150.250.260.250.2576,006
4/24/201530.1430.2030.0930.2016,297
4/24/20150.260.260.250.2531,520
4/23/201530.0030.2130.0030.0216,051
4/23/20150.260.260.250.2567,380
4/22/201529.3929.5529.3929.4685,314
4/22/20150.270.270.240.24162,344
4/21/201529.5329.6129.3229.348,441
4/21/20150.270.270.260.275,000
4/20/201529.6129.8429.6129.736,026
4/20/20150.270.280.260.2632,700
4/17/201530.0130.0129.6329.8049,443
4/17/20150.280.280.280.286,835
4/16/201529.6230.0829.6129.9317,824
4/16/20150.270.280.270.2742,412
4/15/201528.7929.7228.7929.5764,253
4/15/20150.280.280.270.2891,988
4/14/201528.6228.8128.6228.6921,925
4/14/20150.280.280.270.27104,375
4/13/201528.6628.6628.3928.4010,657
4/13/20150.280.290.280.2870,900
4/10/201528.3628.6828.3628.495,676
4/10/20150.290.300.270.2787,265
4/9/201528.1728.2428.0628.0910,045
4/9/20150.300.300.280.2826,500
4/8/201528.7328.7327.9327.9383,860
4/8/20150.310.310.290.2952,050
4/7/201528.5829.5128.4528.97220,045
4/7/20150.320.320.320.3224,000
4/6/201528.4828.8328.2228.83119,089
4/6/20150.320.330.320.3268,800
4/2/201527.9728.1227.7927.9332,503
4/2/20150.320.320.310.3229,232
4/1/201527.7828.4027.7828.2311,590
4/1/20150.320.320.320.3218,900
3/31/201527.8127.9427.6127.6248,844
3/31/20150.320.320.310.318,000
3/30/201528.1728.1727.8228.0933,451
3/30/20150.320.340.320.3210,050
3/27/201528.4728.4728.0028.052,658
3/27/20150.330.330.320.3233,000
3/26/201528.5428.8928.5428.7636,162
3/26/20150.340.340.320.3212,850
3/25/201528.2028.2627.6528.05112,047
3/25/20150.340.340.320.3221,530
3/24/201527.9528.0827.8327.8363,424
3/24/20150.340.340.340.34500
3/23/201527.9328.1427.9028.065,371
3/23/20150.350.350.330.3361,425
3/20/201527.6627.8627.5327.7679,822
3/20/20150.330.350.330.3526,900
3/19/201527.3527.3927.1827.38116,944
3/19/20150.350.350.330.3418,500
3/18/201526.7928.2126.7828.21222,251
3/18/20150.340.350.340.3577,400
3/17/201527.1427.1726.9127.0751,702
3/17/20150.330.330.330.3316,400
3/16/201527.2327.3726.9627.2352,153
3/16/20150.320.340.320.3431,733
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center