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 $47.42

down -0.17


29/7/2014 04:00 PM  |  NYSEARCA : GSC  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSC historical data

Date Open High Low Close Volume
7/29/201447.4047.5447.3947.423,071
7/29/20140.570.580.570.582,100
7/28/201447.6847.7047.5947.598,088
7/28/20140.560.580.550.5825,950
7/25/201447.7747.7847.7747.7720,058
7/25/20140.550.560.530.5682,250
7/24/201447.5747.6247.4847.5210,674
7/24/20140.550.550.530.5485,350
7/23/201447.7747.8647.7647.774,542
7/23/20140.590.590.570.5816,633
7/22/201447.7347.7547.5347.533,105
7/22/20140.590.590.580.595,800
7/21/201447.5247.7547.5247.724,987
7/21/20140.590.600.580.6023,747
7/18/201447.6347.6347.4547.45549
7/18/20140.600.600.600.604,400
7/17/201447.7547.8347.6947.713,813
7/17/20140.590.610.590.6130,841
7/16/201447.4647.5647.4447.549,165
7/16/20140.600.600.590.5917,500
7/15/201447.1147.2647.1147.251,278
7/15/20140.610.610.590.5918,200
7/14/201447.4747.6547.4447.655,476
7/14/20140.640.640.600.61122,608
7/11/201447.8147.8147.4047.524,923
7/11/20140.650.660.640.64320,800
7/10/201447.9548.2747.9548.156,910
7/10/20140.620.650.620.6397,423
7/9/201448.1548.1648.0148.0113,643
7/9/20140.610.620.600.6173,164
7/8/201448.7148.7148.3048.426,315
7/8/20140.620.620.600.6039,274
7/7/201448.7848.7948.6448.644,980
7/7/20140.620.640.610.6131,710
7/4/20140.590.590.590.591,406
7/3/201448.9849.1048.9648.971,524
7/3/20140.620.620.600.6012,720
7/2/201449.3249.3249.1149.114,044
7/2/20140.640.640.610.619,700
7/1/201449.5349.5449.4149.413,664
6/30/201449.8549.8549.5349.637,595
6/30/20140.600.640.600.6417,528
6/27/201449.9649.9749.9049.969,471
6/27/20140.610.640.600.6034,666
6/26/201449.8650.0149.8549.976,363
6/26/20140.630.640.610.627,600
6/25/201450.1850.2550.1850.25835
6/25/20140.650.650.630.6444,036
6/24/201450.2950.2950.1350.263,855
6/24/20140.670.690.650.6550,157
6/23/201450.1050.1750.0450.061,035
6/23/20140.650.660.650.6614,781
6/20/201450.2450.4350.2450.422,747
6/20/20140.670.700.640.7052,345
6/19/201450.1050.3450.0850.322,615
6/19/20140.640.690.640.68107,677
6/18/201449.9250.0149.9150.01981
6/18/20140.610.610.600.6153,396
6/17/201449.7049.7049.7049.700
6/17/20140.590.610.590.61131,425
6/16/201449.6949.8249.6449.7010,873
6/16/20140.610.620.600.6029,870
6/13/201449.7149.8149.5549.5530,693
6/13/20140.590.630.590.6292,253
6/12/201449.1549.5249.0749.525,536
6/12/20140.580.620.580.6290,590
6/11/201448.7348.8048.5048.6911,510
6/11/20140.570.580.560.5745,125
6/10/201449.9549.9548.5448.695,836
6/10/20140.570.570.560.575,500
6/9/201448.6948.7848.6948.7415,435
6/9/20140.560.580.560.5618,800
6/6/201449.4849.4848.2348.382,061
6/6/20140.530.550.520.55107,595
6/5/201447.9348.2047.9348.201,763
6/5/20140.530.550.530.5418,292
6/4/201448.3148.3148.0748.076,499
6/4/20140.520.530.520.5223,088
6/3/201448.2948.3148.1448.315,581
6/3/20140.540.540.530.5420,164
6/2/201448.2548.3848.2448.381,648
6/2/20140.540.540.530.5458,500
5/30/201448.4348.4848.4348.481,392
5/30/20140.530.530.520.5326,666
5/29/201448.7048.8648.7048.867,558
5/29/20140.540.540.530.5329,180
5/28/201447.6048.7647.6048.706,862
5/28/20140.520.560.510.54116,000
5/27/201448.8748.9048.8148.81983
5/27/20140.540.540.500.5296,435
5/26/20140.540.580.540.5812,677
5/23/201449.0749.1649.0749.143,237
5/23/20140.550.550.540.545,652
5/22/201449.0049.0748.9248.971,008
5/22/20140.560.560.540.5523,239
5/21/201448.8949.1648.8949.001,707
5/21/20140.550.550.540.5489,400
5/20/201448.8348.8348.6848.832,481
5/20/20140.560.570.560.5615,930
5/19/201448.8948.8948.7748.774,205
Trading Center