$21.46 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 - NYSE ARCA

Aug. 29, 2016 | 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
8/29/201621.4621.4621.4621.46732
8/29/20160.940.960.940.95344,700
8/26/201621.8721.8721.6321.642,243
8/26/20160.950.990.940.961,916,601
8/25/201621.7821.7921.6521.754,587
8/25/20160.920.950.920.9464,800
8/24/201621.8121.9021.7521.755,700
8/24/20160.950.980.920.93247,038
8/23/201621.8021.8021.8021.800
8/23/20160.960.980.960.98142,500
8/22/201621.7821.8021.7721.80450
8/22/20160.940.960.910.9694,000
8/19/201622.1122.2322.1022.231,460
8/19/20160.940.960.930.9699,450
8/18/201621.0621.0621.0621.060
8/18/20160.970.970.940.9678,127
8/17/201621.0621.0621.0621.0620,000
8/17/20160.960.980.930.97400,367
8/16/201621.0621.0621.0621.0620
8/16/20160.990.990.960.97166,500
8/15/201621.0621.0621.0621.060
8/15/20161.001.000.970.98262,260
8/12/201620.9421.0620.9421.06404
8/12/20161.011.020.980.99491,987
8/11/201620.5520.7220.5520.692,930
8/11/20161.021.061.001.00664,701
8/10/201620.4520.4520.4520.45100
8/10/20161.011.031.001.02502,316
8/9/201620.9420.9420.6320.662,247
8/9/20160.991.020.991.00535,300
8/8/201620.8120.9020.8120.811,449
8/8/20161.001.000.980.99515,629
8/5/201620.5220.5420.5220.532,456
8/5/20160.971.000.961.00281,695
8/4/201620.1920.5520.1920.48601
8/4/20161.011.020.970.98522,117
8/3/201620.3120.3120.3020.31400
8/3/20161.021.020.970.99288,060
8/2/201620.5020.5019.8819.88200
8/2/20161.071.071.001.032,966,945
8/1/201620.2120.2119.8919.893,074
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center