iShares S&P GSCI Commodity Indexed Trust (GSG)
NYSEARCA: GSG · Real-Time Price · USD
23.64
+0.20 (0.85%)
Dec 5, 2025, 4:00 PM EST - Market closed
GSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.55 | 23.77 | 23.55 | 23.64 | 23.64 | 0.85% | 711,996 |
| Dec 4, 2025 | 23.25 | 23.48 | 23.23 | 23.44 | 23.44 | 0.56% | 671,565 |
| Dec 3, 2025 | 23.33 | 23.40 | 23.27 | 23.31 | 23.31 | 0.65% | 824,700 |
| Dec 2, 2025 | 23.26 | 23.33 | 23.14 | 23.16 | 23.16 | -0.56% | 451,203 |
| Dec 1, 2025 | 23.27 | 23.36 | 23.25 | 23.29 | 23.29 | 0.09% | 1,562,328 |
| Nov 28, 2025 | 23.15 | 23.31 | 23.15 | 23.27 | 23.27 | 1.26% | 126,108 |
| Nov 26, 2025 | 22.70 | 22.99 | 22.70 | 22.98 | 22.98 | 1.37% | 564,495 |
| Nov 25, 2025 | 22.64 | 22.71 | 22.50 | 22.67 | 22.67 | -0.92% | 1,319,574 |
| Nov 24, 2025 | 22.65 | 22.91 | 22.59 | 22.88 | 22.88 | 0.48% | 1,573,287 |
| Nov 21, 2025 | 22.69 | 22.85 | 22.60 | 22.77 | 22.77 | -0.65% | 1,288,051 |
| Nov 20, 2025 | 23.20 | 23.27 | 22.91 | 22.92 | 22.92 | -1.12% | 819,621 |
| Nov 19, 2025 | 23.23 | 23.24 | 23.09 | 23.18 | 23.18 | -1.19% | 1,045,948 |
| Nov 18, 2025 | 23.26 | 23.49 | 23.18 | 23.46 | 23.46 | 0.99% | 1,385,881 |
| Nov 17, 2025 | 23.22 | 23.35 | 23.21 | 23.23 | 23.23 | -0.09% | 1,196,812 |
| Nov 14, 2025 | 23.22 | 23.41 | 23.18 | 23.25 | 23.25 | 0.43% | 916,345 |
| Nov 13, 2025 | 23.35 | 23.36 | 23.15 | 23.15 | 23.15 | -0.34% | 294,575 |
| Nov 12, 2025 | 23.40 | 23.40 | 23.22 | 23.23 | 23.23 | -1.69% | 931,897 |
| Nov 11, 2025 | 23.50 | 23.68 | 23.50 | 23.63 | 23.63 | 0.85% | 1,067,980 |
| Nov 10, 2025 | 23.19 | 23.43 | 23.14 | 23.43 | 23.43 | 1.52% | 649,804 |
| Nov 7, 2025 | 23.11 | 23.16 | 23.01 | 23.08 | 23.08 | 0.13% | 982,499 |
| Nov 6, 2025 | 23.05 | 23.09 | 22.91 | 23.05 | 23.05 | - | 898,862 |
| Nov 5, 2025 | 23.19 | 23.28 | 23.04 | 23.05 | 23.05 | -0.52% | 852,321 |
| Nov 4, 2025 | 23.18 | 23.27 | 23.14 | 23.17 | 23.17 | -1.03% | 286,286 |
| Nov 3, 2025 | 23.29 | 23.44 | 23.18 | 23.41 | 23.41 | 0.86% | 2,475,697 |
| Oct 31, 2025 | 23.19 | 23.22 | 23.09 | 23.21 | 23.21 | 0.69% | 1,660,718 |
| Oct 30, 2025 | 22.93 | 23.15 | 22.90 | 23.05 | 23.05 | 0.04% | 827,543 |
| Oct 29, 2025 | 23.00 | 23.20 | 23.00 | 23.04 | 23.04 | 0.70% | 696,383 |
| Oct 28, 2025 | 22.97 | 23.04 | 22.86 | 22.88 | 22.88 | -1.29% | 1,236,520 |
| Oct 27, 2025 | 23.26 | 23.28 | 23.12 | 23.18 | 23.18 | -0.30% | 1,017,496 |
| Oct 24, 2025 | 23.36 | 23.40 | 23.24 | 23.25 | 23.25 | -0.39% | 1,474,439 |
| Oct 23, 2025 | 23.30 | 23.47 | 23.30 | 23.34 | 23.34 | 1.88% | 227,145 |
| Oct 22, 2025 | 22.76 | 22.98 | 22.71 | 22.91 | 22.91 | 1.37% | 424,774 |
| Oct 21, 2025 | 22.57 | 22.67 | 22.43 | 22.60 | 22.60 | -0.40% | 725,576 |
| Oct 20, 2025 | 22.50 | 22.69 | 22.50 | 22.69 | 22.69 | 0.84% | 216,158 |
| Oct 17, 2025 | 22.50 | 22.51 | 22.41 | 22.50 | 22.50 | -0.18% | 285,629 |
| Oct 16, 2025 | 22.62 | 22.73 | 22.47 | 22.54 | 22.54 | -0.22% | 219,882 |
| Oct 15, 2025 | 22.64 | 22.68 | 22.49 | 22.59 | 22.59 | 0.31% | 234,645 |
| Oct 14, 2025 | 22.47 | 22.61 | 22.43 | 22.52 | 22.52 | -1.01% | 384,197 |
| Oct 13, 2025 | 22.70 | 22.78 | 22.63 | 22.75 | 22.75 | 1.34% | 204,994 |
| Oct 10, 2025 | 22.70 | 22.78 | 22.37 | 22.45 | 22.45 | -2.09% | 708,010 |
| Oct 9, 2025 | 23.23 | 23.25 | 22.91 | 22.93 | 22.93 | -0.95% | 99,113 |
| Oct 8, 2025 | 23.13 | 23.19 | 23.09 | 23.15 | 23.15 | 0.43% | 139,462 |
| Oct 7, 2025 | 22.93 | 23.06 | 22.91 | 23.05 | 23.05 | 0.35% | 514,297 |
| Oct 6, 2025 | 22.86 | 22.99 | 22.86 | 22.97 | 22.97 | 0.97% | 345,504 |
| Oct 3, 2025 | 22.72 | 22.83 | 22.71 | 22.75 | 22.75 | 0.26% | 152,958 |
| Oct 2, 2025 | 22.82 | 22.88 | 22.62 | 22.69 | 22.69 | -1.00% | 313,412 |
| Oct 1, 2025 | 22.81 | 22.94 | 22.77 | 22.92 | 22.92 | -0.22% | 3,323,759 |
| Sep 30, 2025 | 22.91 | 23.03 | 22.90 | 22.97 | 22.97 | -0.26% | 2,543,549 |
| Sep 29, 2025 | 23.12 | 23.15 | 23.03 | 23.03 | 23.03 | -1.20% | 326,301 |
| Sep 26, 2025 | 23.26 | 23.46 | 23.26 | 23.31 | 23.31 | 0.17% | 185,600 |