$29.91 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 - NYSEARCA

Jun. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSC historical data

Date Open High Low Close Volume
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
5/21/20150.410.420.410.4232,400
5/20/201529.9530.0429.9329.998,407
5/20/20150.400.420.380.41124,746
5/19/201530.2530.2529.7429.807,285
5/19/20150.420.430.400.40264,796
5/18/201530.7330.7330.6230.6215,996
5/15/201530.5730.8730.4630.869,538
5/15/20150.430.450.410.41348,103
5/14/201530.9831.0030.7430.8912,519
5/14/20150.450.470.400.44485,880
5/13/201531.0931.1730.7930.81152,043
5/13/20150.410.510.410.451,311,866
5/12/201530.4130.9530.4130.8535,330
5/12/20150.380.420.380.41368,575
5/11/201530.2830.4030.2430.2412,875
5/11/20150.350.390.350.37422,205
5/8/201530.1030.6530.1030.5116,574
5/8/20150.280.320.280.32127,550
5/7/201530.8330.8330.2330.2327,416
5/7/20150.270.280.270.28120,666
5/6/201531.4031.6131.1031.109,431
5/6/20150.270.270.250.2565,900
5/5/201531.0231.2231.0231.0315,049
5/5/20150.260.270.250.2539,577
5/4/201530.5430.6930.5430.5913,990
5/4/20150.260.260.250.2541,500
5/1/201530.5330.6930.4730.6453,105
5/1/20150.260.260.260.2620,500
4/30/201530.4430.7530.2130.7515,478
4/30/20150.260.260.260.2611,000
4/29/201530.5130.5530.3930.396,746
4/29/20150.260.260.260.2652,000
4/28/201530.2030.2029.9929.9913,222
4/28/20150.240.260.240.2591,650
4/27/201530.1330.1630.0530.0652,557
4/27/20150.250.260.250.2576,006
4/24/201530.1430.2030.0930.2016,297
4/24/20150.260.260.250.2531,520
4/23/201530.0030.2130.0030.0216,051
4/23/20150.260.260.250.2567,380
4/22/201529.3929.5529.3929.4685,314
4/22/20150.270.270.240.24162,344
4/21/201529.5329.6129.3229.348,441
4/21/20150.270.270.260.275,000
  • Showing 1-100 of 2,519 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!