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 $45.49

up +0.01


27/8/2014 03:59 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
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
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
Trading Center