$25.35 -0.44 (%) 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 - NYSEARCA

Jul. 31, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSC historical data

Date Open High Low Close Volume
7/31/201525.8425.8425.3525.352,069
7/31/20150.300.320.290.30105,300
7/30/201525.9826.1625.7925.7920,563
7/30/20150.320.330.320.3319,635
7/29/201525.9026.2325.8926.069,757
7/29/20150.320.330.310.339,900
7/28/201525.9525.9725.9125.912,181
7/28/20150.330.330.310.3120,000
7/27/201525.6725.7025.4225.4231,478
7/27/20150.310.360.310.34119,334
7/24/201526.0626.1026.0326.041,695
7/24/20150.320.330.300.3142,000
7/23/201526.6726.7226.2626.2612,933
7/23/20150.320.320.310.3210,800
7/22/201526.4526.6526.4526.4523,333
7/22/20150.320.350.290.3262,500
7/21/201526.9427.1526.9027.0118,411
7/21/20150.350.360.330.3369,800
7/20/201526.8426.8526.8426.84540
7/20/20150.290.380.290.3637,779
7/17/201527.3127.3127.0927.225,310
7/17/20150.320.320.310.3147,238
7/16/201527.5327.5527.2627.267,936
7/16/20150.340.340.320.3222,000
7/15/201527.6927.6927.2827.4722,864
7/15/20150.360.360.360.360
7/14/201528.0228.0828.0128.0810,152
7/14/20150.350.360.350.3611,000
7/13/201528.0428.0427.9727.971,602
7/13/20150.350.350.350.355,600
7/10/201527.9627.9627.8527.856,441
7/10/20150.340.350.330.3316,300
7/9/201528.0728.1628.0228.164,637
7/9/20150.350.350.340.346,900
7/8/201527.6127.6127.5227.521,184
7/8/20150.340.340.340.3418,000
7/7/201528.6728.6727.1227.8716,631
7/7/20150.400.400.340.3430,800
7/6/201528.1128.1127.8127.811,736
7/6/20150.390.390.390.395,000
7/3/20150.380.400.360.3616,650
7/2/201529.2529.2529.2529.250
7/2/20150.410.410.390.398,800
7/1/201529.3429.6029.2129.2511,922
6/30/201529.6329.9129.6029.9126,430
6/30/20150.400.410.400.406,500
6/29/201529.1829.2829.1529.155,194
6/29/20150.380.400.380.3914,500
6/26/201529.6629.7029.4929.525,844
6/26/20150.390.390.380.3817,237
6/25/201529.3629.5829.3529.581,925
6/25/20150.390.390.390.397,500
6/24/201529.5129.6129.5029.6013,658
6/24/20150.380.400.380.4011,000
6/23/201529.8030.0429.8029.8113,618
6/23/20150.400.410.400.4111,500
6/22/201529.3729.4429.1729.386,480
6/22/20150.390.400.380.407,650
6/19/201529.4729.4729.1729.3721,606
6/19/20150.400.400.390.3913,000
6/18/201529.7029.7729.7029.761,406
6/18/20150.400.400.390.3925,400
6/17/201530.1030.1829.5229.5418,477
6/17/20150.380.380.370.3877,000
6/16/201529.6129.7429.4829.7319,547
6/16/20150.390.390.380.3818,300
6/15/201529.4529.6329.4029.626,706
6/15/20150.400.400.390.394,400
6/12/201529.6929.7629.6829.7510,534
6/12/20150.390.390.380.3820,200
6/11/201530.4030.4030.4030.400
6/11/20150.410.420.390.4070,000
6/10/201530.5230.6530.2830.4042,947
6/10/20150.420.420.410.416,000
6/9/201530.7830.7830.0230.2251,984
6/9/20150.420.420.410.4112,800
6/8/201529.3829.4229.3129.428,588
6/8/20150.410.410.410.414,000
6/5/201529.0329.5528.7729.5278,632
6/5/20150.390.410.390.4038,650
6/4/201529.1429.1729.1129.111,827
6/4/20150.400.420.400.404,730
6/3/201530.0030.0629.5729.6373,033
6/3/20150.420.420.410.4235,900
6/2/201529.9030.2229.9030.2290,631
6/2/20150.420.420.420.420
6/1/201529.8429.8429.6629.8340,765
6/1/20150.440.450.420.4226,100
5/29/201529.6829.9229.6829.865,361
5/29/20150.440.440.440.4413,247
5/28/201528.7429.1928.7429.1910,223
5/28/20150.410.430.400.4359,825
5/27/201529.1329.2828.9228.9524,597
5/27/20150.410.410.400.4127,453
5/26/201529.8429.8429.3429.4012,486
5/26/20150.400.400.390.4057,100
5/25/20150.400.410.380.41146,620
5/22/201530.1430.1730.0830.127,439
5/22/20150.410.410.400.4046,093
5/21/201530.5030.5930.4930.5931,608
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!