Skip to main content
logo
iShares S&P GSCI Commodity Indexed Trust (GSG)
NYSEARCA: GSG · Real-Time Price · USD
22.75
+0.06 (0.26%)
At close: Oct 3, 2025, 4:00 PM EDT
22.89
+0.14 (0.62%)
Pre-market: Oct 6, 2025, 4:03 AM EDT

GSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202522.7222.8322.7122.7522.750.26%152,958
Oct 2, 202522.8222.8822.6222.6922.69-1.00%313,412
Oct 1, 202522.8122.9422.7722.9222.92-0.22%3,323,759
Sep 30, 202522.9123.0322.9022.9722.97-0.26%2,543,549
Sep 29, 202523.1223.1523.0323.0323.03-1.20%326,301
Sep 26, 202523.2623.4623.2623.3123.310.17%185,600
Sep 25, 202523.1723.2923.0823.2723.270.47%521,276
Sep 24, 202523.1223.1923.0823.1623.160.70%88,499
Sep 23, 202522.8523.0222.8523.0023.001.10%395,764
Sep 22, 202522.6222.7622.5722.7522.750.18%153,254
Sep 19, 202522.7522.8622.7022.7122.71-0.74%130,762
Sep 18, 202522.9623.0122.8222.8822.88-0.44%179,625
Sep 17, 202523.1523.1622.9322.9822.98-1.12%302,919
Sep 16, 202523.1523.2723.1423.2423.240.91%382,566
Sep 15, 202522.9223.0622.9223.0323.031.19%207,241
Sep 12, 202522.8622.9422.7522.7622.760.40%451,289
Sep 11, 202522.6022.7522.6022.6722.67-0.83%338,314
Sep 10, 202522.7222.9022.7222.8622.860.70%300,786
Sep 9, 202522.8322.8622.6822.7022.70-0.04%420,487
Sep 8, 202522.7222.7422.5922.7122.710.71%173,151
Sep 5, 202522.6322.6322.4822.5522.55-0.88%329,024
Sep 4, 202522.7122.7822.6622.7522.75-0.57%239,418
Sep 3, 202523.0323.0422.8522.8822.88-1.04%453,799
Sep 2, 202522.9123.1322.8423.1223.121.54%4,741,693
Aug 29, 202522.7422.7922.7022.7722.770.22%129,461
Aug 28, 202522.6422.7622.5322.7222.720.58%100,632
Aug 27, 202522.5022.6422.5022.5922.590.31%88,313
Aug 26, 202522.5522.6322.4722.5222.52-0.84%187,514
Aug 25, 202522.6622.7822.6122.7122.710.62%277,718
Aug 22, 202522.4222.6022.4222.5722.570.49%152,430
Aug 21, 202522.3222.4922.2922.4622.460.72%74,732
Aug 20, 202522.1922.3222.1722.3022.301.09%86,295
Aug 19, 202522.0422.1122.0222.0622.06-0.54%203,363
Aug 18, 202522.0222.2521.9722.1822.180.23%118,603
Aug 15, 202522.0522.1822.0422.1322.13-0.09%278,807
Aug 14, 202522.1222.1622.0522.1522.150.32%151,499
Aug 13, 202522.1322.1521.9322.0822.08-0.18%342,183
Aug 12, 202522.1422.2022.1022.1222.12-0.58%251,029
Aug 11, 202522.2522.3022.1722.2522.250.32%108,359
Aug 8, 202522.3422.4222.1322.1822.18-0.22%443,876
Aug 7, 202522.2922.3422.2122.2322.230.18%149,004
Aug 6, 202522.4822.5522.1222.1922.19-0.18%507,970
Aug 5, 202522.2822.3522.2322.2322.23-0.67%391,707
Aug 4, 202522.2922.5022.2922.3822.38-0.58%389,132
Aug 1, 202522.8322.8522.4722.5122.51-1.27%2,384,192
Jul 31, 202522.9122.9622.7422.8022.80-1.08%247,446
Jul 30, 202522.9723.1322.8223.0523.050.22%472,024
Jul 29, 202522.7123.0622.6723.0023.001.28%385,816
Jul 28, 202522.6722.7122.5822.7122.711.29%355,646
Jul 25, 202522.5722.6022.4222.4222.42-0.93%145,925