iShares S&P GSCI Commodity Indexed Trust (GSG)
NYSEARCA: GSG · Real-Time Price · USD
32.25
-0.33 (-1.01%)
Mar 31, 2026, 4:00 PM EDT - Market closed
GSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 32.60 | 32.78 | 31.97 | 32.25 | 32.25 | -1.01% | 2,751,129 |
| Mar 30, 2026 | 32.48 | 32.61 | 32.31 | 32.58 | 32.58 | 1.65% | 901,728 |
| Mar 27, 2026 | 31.57 | 32.22 | 31.52 | 32.05 | 32.05 | 3.49% | 1,049,753 |
| Mar 26, 2026 | 30.93 | 31.26 | 30.85 | 30.97 | 30.97 | 1.81% | 1,881,609 |
| Mar 25, 2026 | 29.85 | 30.53 | 29.83 | 30.42 | 30.42 | -0.72% | 1,246,559 |
| Mar 24, 2026 | 30.62 | 30.90 | 30.39 | 30.64 | 30.64 | 2.10% | 1,500,605 |
| Mar 23, 2026 | 30.56 | 30.56 | 29.53 | 30.01 | 30.01 | -5.39% | 1,583,909 |
| Mar 20, 2026 | 31.45 | 31.95 | 31.33 | 31.72 | 31.72 | 1.34% | 2,244,759 |
| Mar 19, 2026 | 31.69 | 31.95 | 30.88 | 31.30 | 31.30 | -1.73% | 1,633,157 |
| Mar 18, 2026 | 31.53 | 31.90 | 31.26 | 31.85 | 31.85 | 2.12% | 1,038,437 |
| Mar 17, 2026 | 31.01 | 31.21 | 30.82 | 31.19 | 31.19 | 1.96% | 1,098,226 |
| Mar 16, 2026 | 30.91 | 31.04 | 30.45 | 30.59 | 30.59 | -1.70% | 1,346,210 |
| Mar 13, 2026 | 30.69 | 31.27 | 30.60 | 31.12 | 31.12 | 0.10% | 1,272,995 |
| Mar 12, 2026 | 30.94 | 31.19 | 30.62 | 31.09 | 31.09 | 4.01% | 2,975,426 |
| Mar 11, 2026 | 29.48 | 29.91 | 28.96 | 29.89 | 29.89 | 1.67% | 1,268,945 |
| Mar 10, 2026 | 29.56 | 29.61 | 27.86 | 29.40 | 29.40 | 1.27% | 3,921,610 |
| Mar 9, 2026 | 31.24 | 31.70 | 28.25 | 29.03 | 29.03 | -2.62% | 7,848,400 |
| Mar 6, 2026 | 29.50 | 30.14 | 29.46 | 29.81 | 29.81 | 5.30% | 1,299,374 |
| Mar 5, 2026 | 28.03 | 28.69 | 28.02 | 28.31 | 28.31 | 2.24% | 965,225 |
| Mar 4, 2026 | 27.47 | 27.74 | 27.37 | 27.69 | 27.69 | 1.35% | 512,633 |
| Mar 3, 2026 | 27.91 | 27.91 | 26.87 | 27.32 | 27.32 | 1.41% | 1,894,530 |
| Mar 2, 2026 | 27.03 | 27.14 | 26.56 | 26.94 | 26.94 | 3.78% | 3,266,856 |
| Feb 27, 2026 | 25.98 | 26.01 | 25.80 | 25.96 | 25.96 | 1.33% | 248,230 |
| Feb 26, 2026 | 25.43 | 25.79 | 25.36 | 25.62 | 25.62 | -0.04% | 199,200 |
| Feb 25, 2026 | 25.61 | 25.72 | 25.53 | 25.63 | 25.63 | 0.08% | 204,730 |
| Feb 24, 2026 | 25.44 | 25.66 | 25.44 | 25.61 | 25.61 | -0.04% | 899,428 |
| Feb 23, 2026 | 25.68 | 25.81 | 25.55 | 25.62 | 25.62 | 0.16% | 162,416 |
| Feb 20, 2026 | 25.47 | 25.63 | 25.40 | 25.58 | 25.58 | 0.43% | 1,618,520 |
| Feb 19, 2026 | 25.29 | 25.49 | 25.19 | 25.47 | 25.47 | 1.11% | 310,197 |
| Feb 18, 2026 | 24.90 | 25.22 | 24.90 | 25.19 | 25.19 | 2.86% | 256,403 |
| Feb 17, 2026 | 24.57 | 24.58 | 24.41 | 24.49 | 24.49 | -0.93% | 282,639 |
| Feb 13, 2026 | 24.68 | 24.81 | 24.66 | 24.72 | 24.72 | 0.12% | 210,261 |
| Feb 12, 2026 | 25.10 | 25.13 | 24.63 | 24.69 | 24.69 | -2.14% | 177,120 |
| Feb 11, 2026 | 25.29 | 25.33 | 25.11 | 25.23 | 25.23 | 1.00% | 250,523 |
| Feb 10, 2026 | 25.08 | 25.10 | 24.88 | 24.98 | 24.98 | -0.48% | 250,609 |
| Feb 9, 2026 | 24.86 | 25.18 | 24.86 | 25.10 | 25.10 | 0.72% | 585,501 |
| Feb 6, 2026 | 24.76 | 25.11 | 24.76 | 24.92 | 24.92 | 0.89% | 247,397 |
| Feb 5, 2026 | 24.82 | 24.85 | 24.59 | 24.70 | 24.70 | -1.44% | 230,819 |
| Feb 4, 2026 | 25.00 | 25.24 | 24.82 | 25.06 | 25.06 | - | 1,154,527 |
| Feb 3, 2026 | 24.77 | 25.07 | 24.75 | 25.06 | 25.06 | 2.45% | 7,697,065 |
| Feb 2, 2026 | 24.57 | 24.64 | 24.29 | 24.46 | 24.46 | -4.00% | 2,634,714 |
| Jan 30, 2026 | 25.67 | 25.71 | 25.00 | 25.48 | 25.48 | -1.89% | 6,969,924 |
| Jan 29, 2026 | 26.28 | 26.33 | 25.49 | 25.97 | 25.97 | 1.80% | 418,692 |
| Jan 28, 2026 | 25.38 | 25.54 | 25.29 | 25.51 | 25.51 | 1.11% | 314,873 |
| Jan 27, 2026 | 24.87 | 25.24 | 24.81 | 25.23 | 25.23 | 1.53% | 287,058 |
| Jan 26, 2026 | 24.86 | 25.00 | 24.77 | 24.85 | 24.85 | 0.36% | 368,068 |
| Jan 23, 2026 | 24.65 | 24.78 | 24.64 | 24.76 | 24.76 | 2.02% | 280,647 |
| Jan 22, 2026 | 24.32 | 24.36 | 24.23 | 24.27 | 24.27 | -0.53% | 181,837 |
| Jan 21, 2026 | 24.40 | 24.42 | 24.29 | 24.40 | 24.40 | 1.37% | 484,699 |
| Jan 20, 2026 | 24.17 | 24.23 | 24.04 | 24.07 | 24.07 | 1.09% | 330,418 |