$21.05 -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 - NYSE ARCA

May. 5, 2016 | 02:51 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSC historical data

Date Open High Low Close Volume
5/5/201621.0621.0621.0521.05400
5/5/20160.880.910.830.84227,411
5/4/201621.3521.3521.1421.15600
5/4/20160.860.890.800.85291,700
5/3/201621.8021.8021.8021.800
5/3/20160.890.900.870.87161,250
5/2/201621.8121.8121.8021.802,000
5/2/20160.900.900.860.89261,983
4/29/201622.0322.0421.9221.923,531
4/29/20160.900.900.850.87301,995
4/28/201621.9221.9221.8721.871,090
4/28/20160.880.900.850.871,170,153
4/27/201621.5021.5021.3721.4520,230
4/27/20160.890.990.870.99258,295
4/26/201621.0521.0521.0521.0560
4/26/20160.880.900.880.88130,520
4/25/201621.0521.0521.0521.051
4/25/20160.900.930.890.90117,520
4/22/201621.2921.4521.0121.057,242
4/22/20160.910.950.880.92133,360
4/21/201621.1221.3021.0821.092,412
4/21/20160.920.940.890.91147,139
4/20/201620.1820.1820.1820.1845
4/20/20160.980.980.870.89284,850
4/19/201620.1820.1820.1820.1850
4/19/20161.021.050.970.98449,930
4/18/201619.7920.2619.7220.1818,319
4/18/20160.980.990.920.99490,625
4/15/201620.1420.1919.9320.191,416
4/15/20160.760.940.760.90509,263
4/14/201620.6020.6020.6020.6040
4/14/20160.780.810.750.77184,970
4/13/201620.6020.6020.6020.60301
4/13/20160.700.780.680.77293,770
4/12/201620.5020.6120.4920.61965
4/12/20160.690.700.640.6999,460
4/11/201619.8520.0319.8520.031,324
4/11/20160.660.690.640.68142,949
4/8/201619.8419.8519.8419.85515
4/8/20160.630.640.630.6420,820
4/7/201618.8918.8918.8918.8924
4/7/20160.610.630.610.6385,225
4/6/201618.8918.8918.8918.8942
4/6/20160.610.610.590.6136,900
4/5/201618.8918.8918.8918.8910
4/5/20160.620.620.610.62147,496
4/4/201618.8218.8918.8118.891,243
4/4/20160.600.600.570.6048,274
4/1/201619.2619.2819.2119.221,818
4/1/20160.560.600.560.5863,141
3/31/201619.8519.9319.7919.79639
3/31/20160.590.590.570.5952,050
3/30/201619.8419.8519.8419.85639
3/30/20160.580.600.560.57104,300
3/29/201619.8719.9519.6319.892,468
3/29/20160.570.600.570.6041,412
3/28/201620.0120.0119.9419.944,799
3/28/20160.590.590.520.5742,859
3/24/201619.9120.0119.9119.94809
3/24/20160.550.600.550.5794,200
3/23/201620.3220.3220.1420.151,096
3/23/20160.550.570.550.5681,600
3/22/201620.5420.5420.5420.54202
3/22/20160.590.620.580.60100,990
3/21/201620.3320.3520.3320.354,766
3/21/20160.610.610.560.5676,896
3/18/201620.3320.3320.3120.3167,709
3/18/20160.570.600.560.5677,200
3/17/201620.1920.1920.1920.195
3/17/20160.670.670.580.58104,472
3/16/201620.0020.1919.9620.1923,546
3/16/20160.610.650.560.64181,890
3/15/201619.8919.8919.8919.8941
3/15/20160.550.590.540.59110,982
3/14/201619.8519.8919.8519.89677
3/14/20160.640.640.550.56336,800
3/11/201620.2020.2420.1720.172,624
3/11/20160.660.660.610.63211,644
3/10/201620.1020.1020.1020.100
3/10/20160.630.680.630.67194,350
3/9/201619.8820.1019.8720.103,120
3/9/20160.610.660.610.65226,779
3/8/201619.8419.8419.8419.8415,193
3/8/20160.630.660.620.62275,077
3/7/201619.9920.1319.9820.1127,090
3/7/20160.660.680.610.65345,980
3/4/201619.4419.6019.4419.6014,943
3/4/20160.780.780.650.65574,309
3/3/201618.9319.0118.9118.991,474
3/3/20160.690.710.690.70341,465
3/2/201618.8718.9018.8718.90536
3/2/20160.640.700.640.68397,845
3/1/201618.9918.9918.9918.99901
3/1/20160.680.720.600.65481,700
2/29/201618.7818.8718.7818.871,351
2/29/20160.570.670.560.66403,617
2/26/201618.8318.8318.4318.433,276
2/26/20160.510.560.510.56131,395
2/25/201618.3218.6818.3218.571,637
2/25/20160.520.560.510.53138,895
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center