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 $43.67

down -0.14


19/9/2014 12:17 PM  |  NYSEARCA : GSC  
Industries : Financial Services / Investment Brokerage - National
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSC historical data

Date Open High Low Close Volume
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
8/8/20140.600.620.580.5950,355
8/7/201446.4746.6546.4746.655,743
8/7/20140.590.610.590.6113,649
8/6/201446.6446.6546.5346.536,230
8/6/20140.580.620.580.6040,682
8/5/201446.4746.4746.2246.4129,206
8/5/20140.600.600.580.6017,555
8/4/201446.5846.8346.5846.831,264
8/1/201446.2346.5646.2246.4016,103
8/1/20140.590.610.590.6144,309
7/31/201446.7746.8546.7146.7110,776
7/31/20140.600.600.580.5976,809
7/30/201447.5047.5147.0247.026,585
7/30/20140.560.590.560.5940,000
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
Trading Center