Skip to main content
iShares S&P GSCI Commodity Indexed Trust (GSG)
NYSEARCA: GSG · Real-Time Price · USD
22.70
-0.39 (-1.69%)
Feb 21, 2025, 4:00 PM EST - Market closed

GSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.9722.9722.6922.7022.70-1.69%777,813
Feb 20, 202523.1623.1823.0923.0923.09-0.09%204,638
Feb 19, 202523.1823.2023.0123.1123.110.43%288,682
Feb 18, 202522.8823.0222.8323.0123.011.37%422,016
Feb 14, 202522.9222.9322.7022.7022.70-0.44%408,248
Feb 13, 202522.6022.8022.6022.8022.800.57%485,843
Feb 12, 202522.8122.8522.6722.6722.67-1.09%593,971
Feb 11, 202522.9322.9922.9022.9222.920.39%187,181
Feb 10, 202522.7022.8422.6922.8322.831.47%413,221
Feb 7, 202522.5722.6022.4722.5022.500.18%453,929
Feb 6, 202522.5822.5822.3722.4622.46-0.35%454,582
Feb 5, 202522.5022.6022.4722.5422.54-0.57%374,639
Feb 4, 202522.3322.7622.2922.6722.670.09%771,930
Feb 3, 202522.6222.6922.4922.6522.650.58%3,505,186
Jan 31, 202522.4522.5622.3522.5222.52-0.22%630,265
Jan 30, 202522.5722.6722.5122.5722.570.04%366,221
Jan 29, 202522.5322.6522.4822.5622.56-0.04%539,045
Jan 28, 202522.5722.5822.4322.5722.570.45%92,726
Jan 27, 202522.6122.6622.3322.4722.47-1.40%235,567
Jan 24, 202522.8222.8522.7022.7922.790.26%175,881
Jan 23, 202522.8822.9422.7122.7322.73-0.39%626,332
Jan 22, 202522.8322.9122.8122.8222.82-0.35%532,551
Jan 21, 202522.8522.9222.8022.9022.90-0.65%143,428
Jan 17, 202523.0223.1522.9723.0523.05-0.35%119,373
Jan 16, 202523.1823.1822.9423.1323.13-0.77%189,825
Jan 15, 202522.9823.3222.9823.3123.312.06%267,214
Jan 14, 202522.8422.8822.7822.8422.84-0.26%531,605
Jan 13, 202522.8623.0122.8222.9022.900.84%228,386
Jan 10, 202522.7522.8222.4822.7122.713.27%446,173
Jan 8, 202522.0522.1221.8821.9921.99-0.36%192,968
Jan 7, 202522.0722.1222.0322.0722.070.46%382,783
Jan 6, 202522.1522.2421.9421.9721.970.09%2,119,216
Jan 3, 202521.9721.9721.9021.9521.95-0.18%190,307
Jan 2, 202521.9822.1121.9721.9921.991.01%684,788
Dec 31, 202421.6921.7921.6521.7721.770.51%453,476
Dec 30, 202421.7521.8221.6421.6621.661.12%517,344
Dec 27, 202421.4621.4921.3921.4221.420.37%142,397
Dec 26, 202421.4421.4521.3021.3421.34-0.23%89,554
Dec 24, 202421.3921.4621.3621.3921.390.52%57,395
Dec 23, 202421.3021.3021.1421.2821.28-1.07%112,336
Dec 20, 202421.1321.5121.1021.5121.511.75%550,102
Dec 19, 202421.3621.3621.1221.1421.14-0.24%127,189
Dec 18, 202421.3721.4621.1921.1921.19-0.66%204,078
Dec 17, 202421.2521.3321.1321.3321.33-0.37%127,460
Dec 16, 202421.5521.5521.4121.4121.41-0.74%131,683
Dec 13, 202421.5121.5921.4721.5721.570.42%414,268
Dec 12, 202421.3021.5021.2921.4821.48-0.09%150,630
Dec 11, 202421.3921.5421.3421.5021.501.22%196,116
Dec 10, 202421.1821.3121.1621.2421.240.43%189,213
Dec 9, 202421.1521.2621.1421.1521.151.15%264,952
Dec 6, 202420.9621.0020.8620.9120.91-0.76%174,548
Dec 5, 202421.1321.1921.0121.0721.07-0.09%125,108
Dec 4, 202421.3021.3121.0521.0921.09-0.85%407,192
Dec 3, 202421.1721.3021.1221.2721.271.29%262,006
Dec 2, 202421.1021.1320.9321.0021.00-0.66%749,198
Nov 29, 202421.2421.3021.1421.1421.140.09%60,534
Nov 27, 202421.1121.2321.0421.1221.12-0.14%113,274
Nov 26, 202421.2821.4221.0621.1521.15-0.24%203,090
Nov 25, 202421.3421.4321.1621.2021.20-1.30%130,009
Nov 22, 202421.3421.5421.3221.4821.480.33%202,377
Nov 21, 202421.4221.4221.2921.4121.410.85%116,325
Nov 20, 202421.2821.2921.1821.2321.230.14%145,005
Nov 19, 202421.2121.2621.0721.2021.200.33%329,339
Nov 18, 202420.9121.1720.8921.1321.132.08%197,761
Nov 15, 202420.8420.9120.6720.7020.70-0.53%111,083
Nov 14, 202421.0221.0220.7620.8120.810.05%132,871
Nov 13, 202420.7720.9220.6320.8020.80-0.14%173,812
Nov 12, 202421.0021.0320.8320.8320.83-0.29%157,181
Nov 11, 202420.9420.9720.8420.8920.89-1.56%203,926
Nov 8, 202421.3921.3921.1721.2221.22-1.53%152,508
Nov 7, 202421.4021.6421.3221.5521.550.70%96,574
Nov 6, 202421.1421.5121.1221.4021.40-0.56%201,520
Nov 5, 202421.6021.6421.4321.5221.520.33%129,772
Nov 4, 202421.3821.4821.3121.4521.451.80%463,963
Nov 1, 202421.3621.3921.0721.0721.07-1.08%366,662
Oct 31, 202421.1321.3321.0321.3021.301.04%1,880,021
Oct 30, 202420.9421.0820.8821.0821.081.25%704,819
Oct 29, 202420.8420.9020.7120.8220.82-0.34%98,927
Oct 28, 202420.8120.9220.7920.8920.89-2.93%263,831
Oct 25, 202421.4321.5321.3721.5221.520.84%95,456
Oct 24, 202421.4621.5221.1921.3421.34-0.19%226,065
Oct 23, 202421.3421.4521.2921.3821.38-0.28%192,252
Oct 22, 202421.2621.5221.2621.4421.441.47%320,465
Oct 21, 202421.1521.2321.0521.1321.130.67%206,201
Oct 18, 202421.0721.0820.8920.9920.99-0.71%134,328
Oct 17, 202421.0521.1720.9721.1421.14-0.05%132,796
Oct 16, 202421.1421.2021.0221.1521.15-0.24%96,396
Oct 15, 202421.1521.2221.0521.2021.20-2.26%207,516
Oct 14, 202421.7521.8321.6521.6921.69-1.59%296,106
Oct 11, 202421.9822.1421.9622.0422.04-0.05%164,827
Oct 10, 202421.7522.0721.6922.0522.052.04%139,699
Oct 9, 202421.4621.6121.3221.6121.61-0.69%149,256
Oct 8, 202421.9321.9321.5721.7621.76-2.64%257,526
Oct 7, 202422.0722.3622.0622.3522.351.64%204,141
Oct 4, 202421.9822.1321.9221.9921.990.23%157,520
Oct 3, 202421.6021.9821.5821.9421.941.81%244,435
Oct 2, 202421.6521.7221.3821.5521.550.89%590,094
Oct 1, 202420.9121.5920.8921.3621.361.71%935,301
Sep 30, 202420.9521.1020.8821.0021.00-0.28%240,302
Sep 27, 202420.8621.0620.8021.0621.060.86%457,346