Skip to main content
logo
iShares S&P GSCI Commodity Indexed Trust (GSG)
NYSEARCA: GSG · Real-Time Price · USD
25.23
+0.25 (1.00%)
At close: Feb 11, 2026, 4:00 PM EST
25.23
0.00 (0.00%)
After-hours: Feb 11, 2026, 4:10 PM EST

GSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202625.2925.3325.1125.22-0.96%124,355
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
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