$24.52 +0.10 (%) 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

Sep. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSC historical data

Date Open High Low Close Volume
9/3/201524.8725.2024.5224.5276,043
9/3/20150.250.260.250.2616,600
9/2/201524.3024.5623.7924.42181,548
9/2/20150.240.250.240.258,352
9/1/201524.8024.8924.0424.10173,116
9/1/20150.250.250.250.258,500
8/31/201524.1325.8424.1025.4017,759
8/31/20150.240.250.240.2494,026
8/28/201524.1524.7224.1524.59158,529
8/28/20150.260.260.250.25101,125
8/27/201523.0223.8023.0123.6883,079
8/27/20150.260.260.250.2524,000
8/26/201522.4222.7222.3722.6854,260
8/26/20150.260.260.250.2555,700
8/25/201522.6722.8522.5422.54104,804
8/25/20150.260.270.260.2745,547
8/24/201522.6122.6122.2122.36175,829
8/24/20150.270.280.270.2732,174
8/21/201523.2323.3323.2223.3381,755
8/21/20150.280.290.270.2732,000
8/20/201523.8624.0123.8023.8052,966
8/20/20150.280.300.270.28144,247
8/19/201524.5124.5123.9023.90233,691
8/19/20150.260.270.260.2739,700
8/18/201524.6124.6524.5124.51225,609
8/18/20150.270.270.250.2612,000
8/17/201524.6224.6224.6224.6229,637
8/17/20150.270.280.270.2731,500
8/14/201524.7825.0024.7824.8136,627
8/14/20150.280.280.260.2660,582
8/13/201524.7924.8224.6824.82387,050
8/13/20150.290.290.270.2734,500
8/12/201524.9625.0224.8525.02151,788
8/12/20150.290.300.290.3062,725
8/11/201524.9124.9524.8224.9116,472
8/11/20150.280.290.270.29128,978
8/10/201524.8625.5424.8625.4523,927
8/10/20150.270.310.270.2884,481
8/7/201524.7924.7924.7124.7119,642
8/7/20150.280.290.270.2725,000
8/6/201524.7824.8924.7724.897,655
8/6/20150.280.280.270.2811,500
8/5/201525.2225.2224.8324.837,233
8/5/20150.270.290.270.2736,750
8/4/201525.2525.2625.0825.08730
8/4/20150.290.290.270.2826,500
8/3/201525.3125.3124.9324.955,522
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
  • Showing 1-100 of 2,520 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!