Skip to main content
logo
iShares S&P GSCI Commodity Indexed Trust (GSG)
NYSEARCA: GSG · Real-Time Price · USD
23.80
+0.23 (0.98%)
At close: Jan 12, 2026, 4:00 PM EST
23.80
0.00 (0.00%)
After-hours: Jan 12, 2026, 6:30 PM EST

GSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 202522.7522.7822.6022.6222.62-0.79%972,801
Dec 17, 202522.7022.8122.6522.8022.801.42%1,163,332
Dec 16, 202522.6222.6222.4722.4822.48-1.32%762,904
Dec 15, 202522.9122.9322.7222.7822.78-0.70%782,128
Dec 12, 202523.1123.1122.9022.9422.94-0.99%360,100
Dec 11, 202523.0223.1723.0223.1723.17-0.39%556,441
Dec 10, 202523.0523.2823.0423.2623.260.69%751,986
Dec 9, 202523.1623.2223.0823.1023.10-0.69%815,848
Dec 8, 202523.4223.4423.2523.2623.26-1.61%520,570
Dec 5, 202523.5523.7723.5523.6423.640.85%712,002
Dec 4, 202523.2523.4823.2323.4423.440.56%671,565
Dec 3, 202523.3323.4023.2723.3123.310.65%824,700
Dec 2, 202523.2623.3323.1423.1623.16-0.56%451,203
Dec 1, 202523.2723.3623.2523.2923.290.09%1,562,328
Nov 28, 202523.1523.3123.1523.2723.271.26%126,110
Nov 26, 202522.7022.9922.7022.9822.981.37%564,495
Nov 25, 202522.6422.7122.5022.6722.67-0.92%1,320,446
Nov 24, 202522.6522.9122.5922.8822.880.48%1,573,287
Nov 21, 202522.6922.8522.6022.7722.77-0.65%1,288,051
Nov 20, 202523.2023.2722.9122.9222.92-1.12%819,621
Nov 19, 202523.2323.2423.0923.1823.18-1.19%1,045,948
Nov 18, 202523.2623.4923.1823.4623.460.99%1,385,881
Nov 17, 202523.2223.3523.2123.2323.23-0.09%1,196,812
Nov 14, 202523.2223.4123.1823.2523.250.43%916,345
Nov 13, 202523.3523.3623.1523.1523.15-0.34%294,575
Nov 12, 202523.4023.4023.2223.2323.23-1.69%931,897
Nov 11, 202523.5023.6823.5023.6323.630.85%1,067,980
Nov 10, 202523.1923.4323.1423.4323.431.52%649,804
Nov 7, 202523.1123.1623.0123.0823.080.13%982,499
Nov 6, 202523.0523.0922.9123.0523.05-898,862
Nov 5, 202523.1923.2823.0423.0523.05-0.52%852,321
Nov 4, 202523.1823.2723.1423.1723.17-1.03%286,286
Nov 3, 202523.2923.4423.1823.4123.410.86%2,475,697
Oct 31, 202523.1923.2223.0923.2123.210.69%1,660,718
Oct 30, 202522.9323.1522.9023.0523.050.04%827,543