$32.07 +0.50 (%) 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

Dec. 18, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSC historical data

Date Open High Low Close Volume
12/17/201431.3132.3231.1431.5797,396
12/17/20140.240.260.220.26213,600
12/16/201431.4731.6131.3431.39208,539
12/16/20140.250.250.230.2360,988
12/15/201432.4632.4631.5931.60208,028
12/15/20140.250.250.230.23128,000
12/12/201432.6932.6932.2632.31247,623
12/12/20140.280.280.250.26111,750
12/11/201433.0433.3932.8432.89337,212
12/11/20140.270.270.260.26178,282
12/10/201433.7233.7232.9833.25504,287
12/10/20140.300.300.280.2885,800
12/9/201433.9934.1733.9034.0730,872
12/9/20140.300.310.290.30220,608
12/8/201434.3434.3433.7333.7755,611
12/8/20140.290.300.270.29142,592
12/5/201434.7234.9534.6134.9523,720
12/5/20140.310.320.300.3050,520
12/4/201434.9935.0834.9434.9626,229
12/4/20140.330.330.310.32118,020
12/3/201435.5535.5534.9835.1460,190
12/3/20140.340.350.330.3533,657
12/2/201435.7535.7635.2335.3633,440
12/2/20140.360.360.330.3361,500
12/1/201435.5836.3435.5236.3133,970
12/1/20140.380.380.330.37144,450
11/28/201436.3036.3436.2236.229,170
11/28/20140.350.350.330.35102,000
11/27/20140.340.340.340.345,302
11/26/201438.0938.0937.8837.9515,077
11/26/20140.370.370.340.3539,828
11/25/201438.7538.7538.0438.0769,492
11/25/20140.350.380.350.3621,567
11/24/201438.6238.8938.4738.5782,769
11/24/20140.360.380.360.3733,202
11/21/201438.8838.8838.5538.8222,223
11/21/20140.390.390.350.3740,210
11/20/201438.2838.6338.2438.5136,728
11/20/20140.370.370.350.3519,100
11/19/201438.2238.4838.0638.0745,791
11/19/20140.370.390.340.34152,451
11/18/201438.2138.2538.1138.1322,829
11/18/20140.380.390.360.3986,932
11/17/201438.2038.5538.2038.4532,952
11/17/20140.330.360.330.3685,620
11/14/201438.6138.6938.5838.5942,898
11/14/20140.310.340.310.3374,821
11/13/201438.4838.4837.9137.9172,779
11/13/20140.320.340.320.3255,165
11/12/201439.4139.4138.9339.0065,645
11/12/20140.350.350.310.3295,114
11/11/201439.1939.4039.0039.2730,659
11/11/20140.320.360.320.3451,699
11/10/201439.8439.8439.1239.1451,680
11/10/20140.340.360.320.3292,273
11/7/201439.6839.8339.6039.6112,993
11/7/20140.300.350.300.3547,817
11/6/201439.1339.4639.1339.3924,948
11/6/20140.300.320.300.3039,100
11/5/201439.5039.5039.3739.372,572
11/5/20140.300.310.290.2917,775
11/4/201439.2339.2339.0039.1114,817
11/4/20140.320.320.310.3125,584
11/3/201439.6739.6739.6739.672,729
11/3/20140.300.330.300.3335,914
10/31/201439.8740.3339.7440.3324,618
10/31/20140.310.330.290.3272,900
10/30/201440.4040.6340.1740.3420,049
10/30/20140.340.340.320.3330,372
10/29/201440.6240.9440.6240.7194,614
10/29/20140.370.370.330.3322,550
10/28/201440.2240.2240.2240.2210,728
10/28/20140.340.350.340.3513,831
10/27/201439.5439.9239.5439.928,451
10/27/20140.350.350.340.3581,900
10/24/201439.8940.0939.8939.99526,486
10/24/20140.390.390.350.3746,445
10/23/201440.2840.5140.2140.34682,915
10/23/20140.380.390.360.3741,600
10/22/201440.1740.1739.6039.60437,814
10/22/20140.400.410.380.38117,764
10/21/201439.9540.3539.9540.359,907
10/21/20140.430.430.410.4111,500
10/20/201439.8640.0539.7239.8818,698
10/20/20140.450.450.420.42165,300
10/17/201440.3940.3940.1540.1529,147
10/17/20140.430.430.420.42134,300
10/16/201439.3940.6639.3340.1232,757
10/16/20140.430.430.410.4314,000
10/15/201439.9439.9439.5039.709,010
10/15/20140.420.440.420.4229,550
10/14/201440.7640.7739.9740.3131,638
10/14/20140.420.430.420.4323,158
10/13/201441.0441.3641.0341.278,833
10/10/201441.1241.5041.0041.376,830
10/10/20140.420.420.410.4111,781
10/9/201441.7641.7641.1041.2858,084
10/9/20140.420.430.420.4324,916
10/8/201441.9642.0441.9341.936,518
10/8/20140.420.430.400.4373,200
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center