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, 2013 32.08 32.56 31.99 32.54 249,710 +0.34(+1.06%)
Jul 30, 2013 32.31 32.31 32.07 32.20 64,398 -0.21(-0.65%)
Jul 29, 2013 32.43 32.46 32.30 32.41 79,290 -0.04(-0.12%)
Jul 26, 2013 32.55 32.55 32.28 32.45 397,866 -0.22(-0.67%)
Jul 25, 2013 32.54 32.68 32.39 32.67 95,733 +0.03(+0.09%)
Jul 24, 2013 32.87 32.93 32.57 32.64 117,057 -0.36(-1.09%)
Jul 23, 2013 32.93 33.08 32.91 33.00 81,104 +0.06(+0.18%)
Jul 22, 2013 33.13 33.21 32.94 32.94 245,016 -0.27(-0.81%)
Jul 19, 2013 33.31 33.32 32.94 33.21 54,036 +0.02(+0.06%)
Jul 18, 2013 33.00 33.20 32.90 33.19 338,674 +0.30(+0.91%)
Jul 17, 2013 32.87 32.93 32.77 32.89 135,347 +0.05(+0.15%)
Jul 16, 2013 32.93 32.94 32.79 32.84 111,440 +0.00(+0.00%)
Jul 15, 2013 32.69 32.84 32.65 32.84 196,646 +0.01(+0.03%)
Jul 12, 2013 32.50 32.85 32.50 32.83 1,649,437 +0.34(+1.05%)
Jul 11, 2013 32.64 32.64 32.37 32.49 116,571 -0.07(-0.21%)
Jul 10, 2013 32.47 32.67 32.43 32.56 244,779 +0.33(+1.02%)
Jul 09, 2013 32.00 32.24 32.05 32.23 125,441 +0.18(+0.56%)
Jul 08, 2013 32.00 32.14 31.80 32.05 903,361 +0.18(+0.56%)
Jul 05, 2013 31.67 31.94 31.62 31.87 195,684 +0.17(+0.54%)
Jul 03, 2013 31.62 31.74 31.58 31.70 127,653 +0.44(+1.41%)
Jul 02, 2013 31.10 31.31 31.10 31.26 134,069 +0.29(+0.94%)
Jul 01, 2013 30.99 31.14 30.93 30.97 100,752 +0.17(+0.55%)
Jun 28, 2013 30.86 31.10 30.71 30.80 203,380 -0.17(-0.55%)
Jun 27, 2013 30.87 31.06 30.83 30.97 113,879 +0.25(+0.81%)
Jun 26, 2013 30.84 30.84 30.50 30.72 114,185 +0.01(+0.03%)
Jun 25, 2013 30.89 30.96 30.71 30.71 115,768 +0.03(+0.10%)
Jun 24, 2013 30.55 30.89 30.48 30.68 458,838 -0.04(-0.13%)
Jun 21, 2013 31.06 31.11 30.67 30.72 444,843 -0.35(-1.13%)
Jun 20, 2013 31.37 31.37 31.00 31.07 405,899 -0.95(-2.97%)
Jun 19, 2013 32.00 32.21 31.97 32.02 105,248 +0.03(+0.09%)
Jun 18, 2013 31.89 31.99 31.80 31.99 97,791 +0.07(+0.22%)
Jun 17, 2013 31.74 31.92 31.65 31.92 366,921 +0.12(+0.38%)
Jun 14, 2013 31.80 31.90 31.74 31.80 334,928 +0.17(+0.54%)
Jun 13, 2013 31.30 31.64 31.28 31.63 109,123 +0.26(+0.83%)
Jun 12, 2013 31.43 31.45 31.29 31.37 339,178 +0.11(+0.35%)
Jun 11, 2013 31.06 31.27 31.03 31.26 193,344 -0.14(-0.45%)
Jun 10, 2013 31.61 31.64 31.38 31.40 290,896 -0.31(-0.98%)
Jun 07, 2013 31.37 31.78 31.34 31.71 269,263 +0.22(+0.70%)
Jun 06, 2013 31.14 31.53 31.14 31.49 83,717 +0.14(+0.45%)
Jun 05, 2013 31.45 31.62 31.32 31.35 65,836 -0.07(-0.22%)
Jun 04, 2013 31.16 31.47 31.01 31.42 52,642 +0.19(+0.61%)
Jun 03, 2013 30.97 31.27 30.97 31.23 101,320 +0.42(+1.37%)
May 31, 2013 30.91 31.03 30.73 30.81 506,163 -0.37(-1.19%)
May 30, 2013 30.95 31.27 30.92 31.18 183,120 -0.05(-0.16%)
May 29, 2013 31.50 31.56 31.15 31.23 50,488 -0.35(-1.11%)
May 28, 2013 31.64 31.70 31.55 31.58 105,345 +0.33(+1.06%)
May 24, 2013 31.29 31.30 31.06 31.25 246,052 -0.11(-0.35%)
May 23, 2013 30.61 31.39 30.59 31.36 382,673 +0.12(+0.38%)
May 22, 2013 31.26 31.53 31.16 31.24 98,046 -0.27(-0.86%)
May 21, 2013 31.65 31.69 31.38 31.51 232,993 -0.20(-0.63%)
May 20, 2013 31.58 31.84 31.55 31.71 498,560 +0.09(+0.28%)
May 17, 2013 31.55 31.67 31.46 31.62 111,574 +0.22(+0.70%)
May 16, 2013 31.32 31.50 31.25 31.40 129,453 +0.02(+0.06%)
May 15, 2013 31.04 31.38 30.89 31.38 179,187 -0.10(-0.32%)
May 13, 2013 31.38 31.55 31.32 31.48 231,363 -0.11(-0.35%)
May 10, 2013 31.34 31.59 31.12 31.59 152,237 -0.11(-0.35%)
May 09, 2013 31.76 31.82 31.57 31.70 50,456 -0.01(-0.03%)
May 08, 2013 31.57 31.72 31.52 31.71 133,954 +0.20(+0.63%)
May 07, 2013 31.60 31.70 31.47 31.51 234,554 -0.09(-0.28%)
May 06, 2013 31.48 31.69 31.43 31.60 68,485 +0.09(+0.29%)
May 03, 2013 31.51 31.68 31.24 31.51 97,425 +0.27(+0.86%)
May 02, 2013 30.85 31.24 30.70 31.24 174,214 +0.60(+1.96%)
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.