$22.44 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

Dec. 1, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSC historical data

Date Open High Low Close Volume
12/2/201622.4422.4422.4422.440
12/2/20161.071.131.061.101,040,531
12/1/201622.3922.4422.3922.442,030
12/1/20161.101.101.051.061,772,104
11/30/201622.1122.1722.0622.06435
11/30/20161.071.131.051.13514,971
11/29/201621.2221.2521.2221.25460
11/29/20161.061.141.051.11380,428
11/28/201621.7121.9321.6921.691,236
11/28/20161.041.071.031.07179,760
11/25/201621.9521.9521.6721.67499
11/25/20161.011.040.991.01207,300
11/24/20160.971.030.970.99114,031
11/23/201621.8221.8221.7621.82208
11/23/20161.031.040.971.03352,206
11/22/201621.8821.8921.7721.89937
11/22/20161.061.061.001.05231,905
11/21/201621.6621.6821.6621.67634
11/21/20160.991.020.981.0044,180
11/18/201620.9620.9920.8920.992,048
11/18/20160.961.020.920.97118,050
11/17/201621.2121.2120.8420.843,338
11/17/20161.041.040.961.02204,405
11/16/201620.7721.0320.7720.906,121
11/16/20161.041.040.991.01191,295
11/15/201620.5420.5420.5420.540
11/15/20160.941.000.940.99215,991
11/14/201620.4120.5420.3520.547,807
11/14/20160.910.960.910.93300,063
11/11/201620.7820.8820.6120.6116,063
11/11/20160.971.000.880.95503,871
11/10/201621.0321.1320.9620.964,049
11/10/20161.061.060.980.99183,654
11/9/201621.2421.2421.2421.2450,338
11/9/20161.121.171.051.06237,211
11/8/201621.1521.1521.1421.14446
11/8/20161.091.131.041.04372,484
11/7/201620.8620.8620.8620.8638
11/7/20161.101.131.091.1273,714
11/4/201620.8620.8620.8620.86414
11/4/20161.191.201.121.13261,657
11/3/201621.0921.0920.9620.961,120
11/3/20161.131.201.111.18194,921
11/2/201621.1921.2021.0021.0030,711
11/2/20161.261.271.041.16862,496
11/1/201621.7521.7521.2921.3010,126
11/1/20161.281.281.221.25231,924
10/31/201622.0922.0922.0922.0950
10/31/20161.161.221.161.22283,952
10/28/201622.0922.0922.0922.090
10/28/20161.161.191.161.1696,932
10/27/201622.0922.0922.0922.090
10/27/20161.191.191.171.17158,450
10/26/201622.0922.0922.0922.09100
10/26/20161.191.191.141.17153,500
10/25/201622.2922.2922.2922.290
10/25/20161.131.201.121.19161,243
10/24/201622.2922.2922.2922.29100
10/24/20161.151.151.101.12146,183
10/21/201622.1722.1722.1722.17150
10/21/20161.101.151.101.15162,520
10/20/201622.2222.2222.1522.151,639
10/20/20161.091.101.061.10380,957
10/19/201622.1222.1222.1222.120
10/19/20161.051.081.041.07193,713
10/18/201622.1222.1222.1222.122
10/18/20161.031.041.021.03174,110
10/17/201622.0822.1222.0822.12800
10/17/20161.041.041.011.03141,800
10/14/201622.2322.2322.2022.201,600
10/14/20161.011.031.001.0145,150
10/13/201622.0122.0122.0122.018,847
10/13/20161.051.051.021.0369,241
10/12/201622.3122.3122.3122.312
10/12/20161.021.050.991.04236,953
10/11/201622.3122.3122.3122.313,343
10/11/20160.941.000.941.0096,766
10/10/201622.3922.3922.3922.39155
10/7/201622.2922.2922.2922.290
10/7/20160.991.010.980.99207,371
10/6/201622.2922.2922.2922.2964
10/6/20160.951.000.950.97200,966
10/5/201622.2922.2922.2922.29150
10/5/20161.021.020.991.01285,310
10/4/201621.5021.5021.5021.500
10/4/20161.051.051.001.01661,687
10/3/201621.5021.5021.5021.500
10/3/20161.111.111.081.1094,570
9/30/201621.5021.5021.5021.500
9/30/20161.131.131.081.10290,150
9/29/201621.5021.5021.4921.501,610
9/29/20161.131.131.061.08350,715
9/28/201620.7420.7420.7420.7410
9/28/20161.041.111.041.101,113,623
9/27/201620.7420.7420.7320.74569
9/27/20161.051.061.041.05508,644
9/26/201621.3221.3221.3221.320
9/26/20161.031.071.031.07349,330
9/23/201621.3221.3221.3221.320
9/23/20161.021.031.001.03671,039
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center