$30.06 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

Apr. 27, 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
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
4/20/201529.6129.8429.6129.736,026
4/20/20150.270.280.260.2632,700
4/17/201530.0130.0129.6329.8049,443
4/17/20150.280.280.280.286,835
4/16/201529.6230.0829.6129.9317,824
4/16/20150.270.280.270.2742,412
4/15/201528.7929.7228.7929.5764,253
4/15/20150.280.280.270.2891,988
4/14/201528.6228.8128.6228.6921,925
4/14/20150.280.280.270.27104,375
4/13/201528.6628.6628.3928.4010,657
4/13/20150.280.290.280.2870,900
4/10/201528.3628.6828.3628.495,676
4/10/20150.290.300.270.2787,265
4/9/201528.1728.2428.0628.0910,045
4/9/20150.300.300.280.2826,500
4/8/201528.7328.7327.9327.9383,860
4/8/20150.310.310.290.2952,050
4/7/201528.5829.5128.4528.97220,045
4/7/20150.320.320.320.3224,000
4/6/201528.4828.8328.2228.83119,089
4/6/20150.320.330.320.3268,800
4/2/201527.9728.1227.7927.9332,503
4/2/20150.320.320.310.3229,232
4/1/201527.7828.4027.7828.2311,590
4/1/20150.320.320.320.3218,900
3/31/201527.8127.9427.6127.6248,844
3/31/20150.320.320.310.318,000
3/30/201528.1728.1727.8228.0933,451
3/30/20150.320.340.320.3210,050
3/27/201528.4728.4728.0028.052,658
3/27/20150.330.330.320.3233,000
3/26/201528.5428.8928.5428.7636,162
3/26/20150.340.340.320.3212,850
3/25/201528.2028.2627.6528.05112,047
3/25/20150.340.340.320.3221,530
3/24/201527.9528.0827.8327.8363,424
3/24/20150.340.340.340.34500
3/23/201527.9328.1427.9028.065,371
3/23/20150.350.350.330.3361,425
3/20/201527.6627.8627.5327.7679,822
3/20/20150.330.350.330.3526,900
3/19/201527.3527.3927.1827.38116,944
3/19/20150.350.350.330.3418,500
3/18/201526.7928.2126.7828.21222,251
3/18/20150.340.350.340.3577,400
3/17/201527.1427.1726.9127.0751,702
3/17/20150.330.330.330.3316,400
3/16/201527.2327.3726.9627.2352,153
3/16/20150.320.340.320.3431,733
3/13/201528.0128.0127.4327.4452,706
3/13/20150.360.370.330.3339,000
3/12/201528.3028.3228.2228.2681,728
3/12/20150.350.360.350.3653,000
3/11/201529.0529.0528.0728.4873,350
3/11/20150.350.360.340.36111,000
3/10/201528.4528.4528.1428.2956,553
3/10/20150.360.380.330.3481,114
3/9/201529.0329.2328.8528.8746,610
3/9/20150.390.390.370.3715,498
3/6/201529.2729.3028.9029.0814,299
3/6/20150.380.390.380.3834,600
3/5/201529.8829.8829.3429.41450,984
3/5/20150.390.400.390.3930,594
3/4/201529.4929.6629.3029.5647,953
3/4/20150.400.400.390.395,500
3/3/201529.5929.7929.4829.72124,953
3/3/20150.410.420.400.4046,684
3/2/201529.7029.9029.3229.43479,478
3/2/20150.390.420.390.42214,850
2/27/201530.2630.2629.6629.96209,910
2/27/20150.400.410.400.40118,788
2/26/201529.6929.6929.3029.335,024
2/26/20150.390.400.390.4065,543
2/25/201529.2029.8629.0129.78305,209
2/25/20150.380.390.380.3962,700
2/24/201529.2329.4429.0529.057,705
2/24/20150.370.380.370.3868,615
2/23/201529.1229.2728.9829.04248,306
2/23/20150.380.380.380.385,233
2/20/201529.7329.7329.3429.41289,835
2/20/20150.410.410.380.3817,600
2/19/201529.0429.6128.9929.6141,895
2/19/20150.390.400.390.4020,624
2/18/201530.1730.1729.6129.6594,248
2/18/20150.390.400.380.4020,050
2/17/201530.2330.3529.7830.1746,085
2/17/20150.380.390.380.3925,200
2/13/201530.2430.3330.1530.236,045
2/13/20150.400.410.400.4026,924
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center