iShares S&P GSCI Commodity Indexed Trust (GSG)
NYSEARCA: GSG · Real-Time Price · USD
20.87
+0.11 (0.55%)
May 1, 2025, 10:44 AM EDT - Market open
GSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 21.03 | 21.11 | 20.74 | 20.75 | 20.75 | -2.03% | 916,158 |
| Apr 29, 2025 | 21.36 | 21.39 | 21.18 | 21.18 | 21.18 | -1.53% | 263,426 |
| Apr 28, 2025 | 21.54 | 21.58 | 21.42 | 21.51 | 21.51 | -0.42% | 123,881 |
| Apr 25, 2025 | 21.45 | 21.63 | 21.45 | 21.60 | 21.60 | 0.09% | 310,384 |
| Apr 24, 2025 | 21.53 | 21.59 | 21.37 | 21.58 | 21.58 | 0.84% | 634,816 |
| Apr 23, 2025 | 21.51 | 21.65 | 21.26 | 21.40 | 21.40 | -0.74% | 821,047 |
| Apr 22, 2025 | 21.51 | 21.71 | 21.50 | 21.56 | 21.56 | 0.70% | 432,824 |
| Apr 21, 2025 | 21.46 | 21.49 | 21.32 | 21.41 | 21.41 | -0.83% | 342,434 |
| Apr 17, 2025 | 21.46 | 21.68 | 21.43 | 21.59 | 21.59 | 1.08% | 563,264 |
| Apr 16, 2025 | 21.16 | 21.37 | 21.16 | 21.36 | 21.36 | 1.42% | 463,131 |
| Apr 15, 2025 | 21.03 | 21.11 | 20.96 | 21.06 | 21.06 | -0.28% | 336,534 |
| Apr 14, 2025 | 21.17 | 21.19 | 20.97 | 21.12 | 21.12 | - | 412,028 |
| Apr 11, 2025 | 20.78 | 21.14 | 20.78 | 21.12 | 21.12 | 1.78% | 738,559 |
| Apr 10, 2025 | 20.73 | 20.80 | 20.53 | 20.75 | 20.75 | -1.84% | 963,091 |
| Apr 9, 2025 | 20.02 | 21.18 | 19.86 | 21.14 | 21.14 | 4.71% | 1,693,103 |
| Apr 8, 2025 | 20.85 | 20.90 | 20.12 | 20.19 | 20.19 | -2.13% | 1,441,690 |
| Apr 7, 2025 | 20.73 | 21.35 | 20.59 | 20.63 | 20.63 | -1.90% | 1,837,916 |
| Apr 4, 2025 | 21.01 | 21.20 | 20.69 | 21.03 | 21.03 | -4.28% | 1,906,938 |
| Apr 3, 2025 | 21.96 | 22.07 | 21.92 | 21.97 | 21.97 | -4.14% | 1,563,575 |
| Apr 2, 2025 | 22.71 | 22.92 | 22.71 | 22.92 | 22.92 | 0.66% | 503,933 |
| Apr 1, 2025 | 22.80 | 22.85 | 22.73 | 22.77 | 22.77 | - | 4,574,988 |
| Mar 31, 2025 | 22.56 | 22.78 | 22.46 | 22.77 | 22.77 | 1.70% | 495,583 |
| Mar 28, 2025 | 22.51 | 22.51 | 22.35 | 22.39 | 22.39 | -0.49% | 696,728 |
| Mar 27, 2025 | 22.39 | 22.51 | 22.33 | 22.50 | 22.50 | 0.27% | 300,637 |
| Mar 26, 2025 | 22.48 | 22.57 | 22.44 | 22.44 | 22.44 | -0.09% | 411,057 |
| Mar 25, 2025 | 22.51 | 22.56 | 22.34 | 22.46 | 22.46 | 0.09% | 282,294 |
| Mar 24, 2025 | 22.39 | 22.47 | 22.34 | 22.44 | 22.44 | 0.63% | 532,768 |
| Mar 21, 2025 | 22.35 | 22.37 | 22.29 | 22.30 | 22.30 | -0.45% | 359,291 |
| Mar 20, 2025 | 22.55 | 22.55 | 22.17 | 22.40 | 22.40 | 0.40% | 317,519 |
| Mar 19, 2025 | 22.18 | 22.33 | 22.17 | 22.31 | 22.31 | 0.77% | 460,171 |
| Mar 18, 2025 | 22.34 | 22.36 | 22.13 | 22.14 | 22.14 | -0.45% | 610,894 |
| Mar 17, 2025 | 22.18 | 22.28 | 22.17 | 22.24 | 22.24 | 0.77% | 528,638 |
| Mar 14, 2025 | 21.96 | 22.08 | 21.93 | 22.07 | 22.07 | 0.55% | 786,331 |
| Mar 13, 2025 | 22.01 | 22.13 | 21.95 | 21.95 | 21.95 | -0.59% | 963,627 |
| Mar 12, 2025 | 22.04 | 22.13 | 22.03 | 22.08 | 22.08 | 0.41% | 243,934 |
| Mar 11, 2025 | 22.08 | 22.14 | 21.97 | 21.99 | 21.99 | 0.55% | 400,109 |
| Mar 10, 2025 | 22.09 | 22.13 | 21.86 | 21.87 | 21.87 | -0.86% | 837,816 |
| Mar 7, 2025 | 22.05 | 22.19 | 21.95 | 22.06 | 22.06 | 1.01% | 736,266 |
| Mar 6, 2025 | 21.87 | 21.94 | 21.80 | 21.84 | 21.84 | -0.36% | 666,335 |
| Mar 5, 2025 | 21.82 | 21.92 | 21.68 | 21.92 | 21.92 | -0.50% | 236,897 |
| Mar 4, 2025 | 21.91 | 22.05 | 21.74 | 22.03 | 22.03 | 0.27% | 698,791 |
| Mar 3, 2025 | 22.22 | 22.26 | 21.88 | 21.97 | 21.97 | -0.99% | 1,027,237 |
| Feb 28, 2025 | 22.25 | 22.25 | 22.12 | 22.19 | 22.19 | -0.63% | 478,443 |
| Feb 27, 2025 | 22.39 | 22.45 | 22.31 | 22.33 | 22.33 | 0.13% | 474,206 |
| Feb 26, 2025 | 22.30 | 22.34 | 22.23 | 22.30 | 22.30 | -0.49% | 279,867 |
| Feb 25, 2025 | 22.60 | 22.61 | 22.30 | 22.41 | 22.41 | -1.23% | 542,220 |
| Feb 24, 2025 | 22.68 | 22.71 | 22.62 | 22.69 | 22.69 | -0.04% | 391,656 |
| Feb 21, 2025 | 22.97 | 22.97 | 22.69 | 22.70 | 22.70 | -1.69% | 777,813 |
| Feb 20, 2025 | 23.16 | 23.18 | 23.09 | 23.09 | 23.09 | -0.09% | 204,638 |
| Feb 19, 2025 | 23.18 | 23.20 | 23.01 | 23.11 | 23.11 | 0.43% | 288,682 |