Skip to main content
logo
iShares S&P GSCI Commodity Indexed Trust (GSG)
NYSEARCA: GSG · Real-Time Price · USD
27.69
+0.37 (1.35%)
At close: Mar 4, 2026, 4:00 PM EST
27.69
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:10 PM EST

GSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202627.4727.6827.4727.51-0.70%55,390
Mar 3, 202627.9127.9126.8727.3227.321.41%1,894,530
Mar 2, 202627.0327.1426.5626.9426.943.78%3,266,856
Feb 27, 202625.9826.0125.8025.9625.961.33%248,230
Feb 26, 202625.4325.7925.3625.6225.62-0.04%199,200
Feb 25, 202625.6125.7225.5325.6325.630.08%204,730
Feb 24, 202625.4425.6625.4425.6125.61-0.04%899,428
Feb 23, 202625.6825.8125.5525.6225.620.16%162,416
Feb 20, 202625.4725.6325.4025.5825.580.43%1,618,520
Feb 19, 202625.2925.4925.1925.4725.471.11%310,197
Feb 18, 202624.9025.2224.9025.1925.192.86%256,403
Feb 17, 202624.5724.5824.4124.4924.49-0.93%282,639
Feb 13, 202624.6824.8124.6624.7224.720.12%210,261
Feb 12, 202625.1025.1324.6324.6924.69-2.14%177,120
Feb 11, 202625.2925.3325.1125.2325.231.00%250,523
Feb 10, 202625.0825.1024.8824.9824.98-0.48%250,609
Feb 9, 202624.8625.1824.8625.1025.100.72%585,501
Feb 6, 202624.7625.1124.7624.9224.920.89%247,397
Feb 5, 202624.8224.8524.5924.7024.70-1.44%230,819
Feb 4, 202625.0025.2424.8225.0625.06-1,154,527
Feb 3, 202624.7725.0724.7525.0625.062.45%7,697,065
Feb 2, 202624.5724.6424.2924.4624.46-4.00%2,634,714
Jan 30, 202625.6725.7125.0025.4825.48-1.89%6,969,924
Jan 29, 202626.2826.3325.4925.9725.971.80%418,692
Jan 28, 202625.3825.5425.2925.5125.511.11%314,873
Jan 27, 202624.8725.2424.8125.2325.231.53%287,058
Jan 26, 202624.8625.0024.7724.8524.850.36%368,068
Jan 23, 202624.6524.7824.6424.7624.762.02%280,647
Jan 22, 202624.3224.3624.2324.2724.27-0.53%181,837
Jan 21, 202624.4024.4224.2924.4024.401.37%484,699
Jan 20, 202624.1724.2324.0424.0724.071.09%330,418
Jan 16, 202623.9723.9723.7823.8123.81-169,359
Jan 15, 202623.7823.9223.7323.8123.81-0.87%325,129
Jan 14, 202624.2224.3623.8524.0224.02-0.25%1,178,742
Jan 13, 202624.0024.1623.9924.0824.081.18%382,409
Jan 12, 202623.6923.8823.6723.8023.800.98%579,612
Jan 9, 202623.6523.7723.5523.5723.57-0.04%399,656
Jan 8, 202623.2623.5923.2423.5823.581.55%268,177
Jan 7, 202623.3223.3223.1523.2223.22-0.60%445,134
Jan 6, 202623.6323.6323.3423.3623.36-0.55%195,329
Jan 5, 202623.3023.5123.3023.4923.491.82%351,714
Jan 2, 202623.0123.0922.9323.0723.070.04%973,014
Dec 31, 202523.2723.2923.0323.0623.06-1.03%392,676
Dec 30, 202523.4023.4523.2923.3023.300.56%905,085
Dec 29, 202523.2723.2923.1623.1723.17-0.22%902,130
Dec 26, 202523.3223.3323.1623.2223.22-0.43%322,535
Dec 24, 202523.3523.3623.2523.3223.32-0.21%621,223
Dec 23, 202523.2023.3723.1423.3723.370.99%737,823
Dec 22, 202523.0723.1423.0423.1423.141.40%661,898
Dec 19, 202522.7522.8622.7122.8222.820.88%764,653