Skip to main content

S&P GSCI Commodity-Indexed Ishares ETF (NY: GSG )

22.06 +0.23 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 29.27 30.41 29.12 30.27 483,257 +0.90(+3.06%)
Jul 30, 2009 28.73 29.59 28.57 29.37 295,585 +1.24(+4.41%)
Jul 29, 2009 29.06 29.07 28.03 28.13 421,628 -1.38(-4.68%)
Jul 28, 2009 29.31 29.64 29.16 29.51 302,026 -0.29(-0.97%)
Jul 27, 2009 29.68 29.87 29.55 29.80 311,376 +0.09(+0.30%)
Jul 24, 2009 29.46 29.76 29.29 29.71 494,876 +0.37(+1.26%)
Jul 23, 2009 28.65 29.54 28.61 29.34 418,127 +0.58(+2.02%)
Jul 22, 2009 28.33 28.87 28.23 28.76 342,015 -0.07(-0.24%)
Jul 21, 2009 29.07 29.07 28.43 28.83 340,297 +0.06(+0.21%)
Jul 20, 2009 28.57 28.90 28.31 28.77 560,839 +0.59(+2.09%)
Jul 17, 2009 27.95 28.56 27.91 28.18 329,674 +0.36(+1.29%)
Jul 16, 2009 27.26 27.91 27.26 27.82 377,045 +0.24(+0.87%)
Jul 15, 2009 27.45 27.73 27.25 27.58 529,406 +0.64(+2.38%)
Jul 14, 2009 27.12 27.30 26.70 26.94 319,891 +0.07(+0.26%)
Jul 13, 2009 26.41 26.91 26.29 26.87 437,663 +0.18(+0.67%)
Jul 10, 2009 26.56 26.81 26.31 26.69 821,523 -0.40(-1.48%)
Jul 09, 2009 27.05 27.11 26.62 27.09 453,120 +0.29(+1.08%)
Jul 08, 2009 27.32 27.49 26.60 26.80 902,134 -0.78(-2.83%)
Jul 07, 2009 27.95 28.06 27.46 27.58 666,483 -0.52(-1.85%)
Jul 06, 2009 27.92 28.33 27.77 28.10 626,313 -0.74(-2.57%)
Jul 02, 2009 29.10 29.19 28.84 28.84 729,259 -0.83(-2.80%)
Jul 01, 2009 30.47 30.60 29.54 29.67 591,141 -0.38(-1.26%)
Jun 30, 2009 30.38 30.58 29.50 30.05 348,252 -0.46(-1.51%)
Jun 29, 2009 30.45 30.74 30.38 30.51 424,259 +0.38(+1.26%)
Jun 26, 2009 30.27 30.27 29.80 30.13 298,809 -0.31(-1.02%)
Jun 25, 2009 30.10 30.54 30.05 30.44 313,249 +0.63(+2.11%)
Jun 24, 2009 29.94 30.20 29.63 29.81 1,578,570 -0.06(-0.20%)
Jun 23, 2009 29.50 30.08 29.25 29.87 541,529 +0.62(+2.12%)
Jun 22, 2009 29.63 29.78 29.10 29.25 590,424 -1.20(-3.94%)
Jun 19, 2009 31.17 31.20 30.23 30.45 496,362 -0.61(-1.96%)
Jun 18, 2009 30.82 31.21 30.70 31.06 371,151 +0.11(+0.36%)
Jun 17, 2009 30.71 31.12 30.31 30.95 475,843 +0.07(+0.23%)
Jun 16, 2009 31.44 31.50 30.66 30.88 472,413 -0.07(-0.23%)
Jun 15, 2009 31.21 31.25 30.60 30.95 639,742 -0.57(-1.81%)
Jun 12, 2009 31.50 31.60 31.32 31.52 610,207 -0.51(-1.59%)
Jun 11, 2009 31.57 32.07 31.50 32.03 1,061,303 +0.78(+2.50%)
Jun 10, 2009 31.37 31.57 31.06 31.25 789,409 +0.20(+0.65%)
Jun 09, 2009 30.88 31.13 30.65 31.05 573,631 +0.50(+1.63%)
Jun 08, 2009 30.67 30.68 30.30 30.55 502,789 +0.05(+0.16%)
Jun 05, 2009 30.81 30.93 30.35 30.50 1,171,169 -0.42(-1.36%)
Jun 04, 2009 30.43 31.01 30.18 30.92 919,631 +1.20(+4.04%)
Jun 03, 2009 30.56 30.60 29.40 29.72 990,335 -1.28(-4.13%)
Jun 02, 2009 30.60 31.12 30.52 31.00 6,399,463 -0.02(-0.06%)
Jun 01, 2009 30.60 31.09 30.40 31.02 1,233,499 +0.90(+2.99%)
May 29, 2009 29.91 30.12 29.55 30.12 950,110 +0.70(+2.38%)
May 28, 2009 28.90 29.60 28.86 29.42 887,100 +0.72(+2.51%)
May 27, 2009 28.90 29.00 28.52 28.70 559,334 +0.22(+0.77%)
May 26, 2009 27.79 28.64 27.68 28.48 568,369 +0.04(+0.14%)
May 22, 2009 28.24 28.49 28.06 28.44 401,449 +0.27(+0.96%)
May 21, 2009 27.96 28.33 27.70 28.17 712,898 -0.33(-1.16%)
May 20, 2009 28.33 28.69 28.21 28.50 533,772 +0.54(+1.93%)
May 19, 2009 28.02 28.09 27.62 27.96 576,493 -0.02(-0.07%)
May 18, 2009 27.48 28.04 27.28 27.98 799,569 +1.09(+4.05%)
May 15, 2009 27.50 27.72 26.89 26.89 474,777 -0.90(-3.24%)
May 14, 2009 27.53 27.96 27.21 27.79 382,152 +0.11(+0.39%)
May 13, 2009 28.00 28.18 27.53 27.68 474,927 -0.41(-1.46%)
May 12, 2009 28.33 28.33 27.50 28.09 713,977 +0.04(+0.14%)
May 11, 2009 27.82 28.05 27.50 28.05 744,043 -0.05(-0.17%)
May 08, 2009 27.75 28.12 27.54 28.10 787,843 +0.79(+2.88%)
May 07, 2009 27.84 27.88 27.00 27.31 855,425 +0.21(+0.77%)
May 06, 2009 26.78 27.12 26.52 27.10 498,735 +0.86(+3.28%)
May 05, 2009 26.59 26.71 26.00 26.24 609,067 -0.19(-0.73%)
May 04, 2009 26.29 26.44 26.23 26.43 471,928 +0.61(+2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.