Skip to main content
iShares S&P GSCI Commodity Indexed Trust (GSG)
NYSEARCA: GSG · Real-Time Price · USD
22.39
-0.11 (-0.49%)
At close: Mar 28, 2025, 4:00 PM
22.42
+0.03 (0.13%)
After-hours: Mar 28, 2025, 6:04 PM EDT

GSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.5122.5122.3522.3922.39-0.49%696,728
Mar 27, 202522.3922.5122.3322.5022.500.27%300,637
Mar 26, 202522.4822.5722.4422.4422.44-0.09%411,057
Mar 25, 202522.5122.5622.3422.4622.460.09%282,294
Mar 24, 202522.3922.4722.3422.4422.440.63%532,768
Mar 21, 202522.3522.3722.2922.3022.30-0.45%359,291
Mar 20, 202522.5522.5522.1722.4022.400.40%317,519
Mar 19, 202522.1822.3322.1722.3122.310.77%460,171
Mar 18, 202522.3422.3622.1322.1422.14-0.45%610,894
Mar 17, 202522.1822.2822.1722.2422.240.77%528,638
Mar 14, 202521.9622.0821.9322.0722.070.55%786,331
Mar 13, 202522.0122.1321.9521.9521.95-0.59%963,627
Mar 12, 202522.0422.1322.0322.0822.080.41%243,934
Mar 11, 202522.0822.1421.9721.9921.990.55%400,109
Mar 10, 202522.0922.1321.8621.8721.87-0.86%837,816
Mar 7, 202522.0522.1921.9522.0622.061.01%736,266
Mar 6, 202521.8721.9421.8021.8421.84-0.36%666,335
Mar 5, 202521.8221.9221.6821.9221.92-0.50%236,897
Mar 4, 202521.9122.0521.7422.0322.030.27%698,791
Mar 3, 202522.2222.2621.8821.9721.97-0.99%1,027,237
Feb 28, 202522.2522.2522.1222.1922.19-0.63%478,443
Feb 27, 202522.3922.4522.3122.3322.330.13%474,206
Feb 26, 202522.3022.3422.2322.3022.30-0.49%279,867
Feb 25, 202522.6022.6122.3022.4122.41-1.23%542,220
Feb 24, 202522.6822.7122.6222.6922.69-0.04%391,656
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