Skip to main content
iShares S&P GSCI Commodity Indexed Trust (GSG)
NYSEARCA: GSG · Real-Time Price · USD
20.88
-0.24 (-1.14%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202420.9021.0420.8120.8820.88-1.14%421,641
Sep 25, 202421.2121.2821.0521.1221.12-1.03%235,223
Sep 24, 202421.3821.3821.2521.3421.341.43%310,617
Sep 23, 202421.1021.2220.8921.0421.040.05%117,877
Sep 20, 202420.9321.0620.8721.0321.030.10%69,317
Sep 19, 202420.8821.0520.8521.0121.011.94%578,839
Sep 18, 202420.7120.8520.6120.6120.61-0.72%507,899
Sep 17, 202420.6120.8220.6120.7620.760.78%172,948
Sep 16, 202420.5820.6620.5120.6020.600.83%183,862
Sep 13, 202420.5320.6120.3520.4320.43-153,047
Sep 12, 202420.2420.4920.1820.4320.431.79%160,400
Sep 11, 202420.0320.1419.7820.0720.071.16%295,501
Sep 10, 202420.1920.2019.7319.8419.84-1.73%316,820
Sep 9, 202420.0520.2319.9720.1920.190.50%214,444
Sep 6, 202420.4920.5219.9720.0920.09-1.42%387,897
Sep 5, 202420.4920.6120.3320.3820.380.25%330,764
Sep 4, 202420.4420.6120.3120.3320.33-1.17%725,174
Sep 3, 202420.6720.6720.5020.5720.57-2.23%229,118
Aug 30, 202421.1521.1520.9921.0421.04-1.27%390,889
Aug 29, 202421.2321.3521.1721.3121.311.14%389,919
Aug 28, 202421.1021.2121.0321.0721.07-1.17%370,420
Aug 27, 202421.4021.4321.2821.3221.32-0.61%197,048
Aug 26, 202421.4621.5421.4321.4521.451.42%239,219
Aug 23, 202421.0321.1721.0221.1521.151.78%289,573
Aug 22, 202420.6920.8820.6820.7820.780.29%337,080
Aug 21, 202420.9521.0320.6620.7220.72-0.86%1,028,010
Aug 20, 202421.0421.0920.8620.9020.90-0.48%422,070
Aug 19, 202421.1521.2120.9321.0021.00-0.66%292,775
Aug 16, 202421.1221.2121.0521.1421.14-0.80%265,251
Aug 15, 202421.3121.4621.3121.3121.310.52%130,013
Aug 14, 202421.2921.3421.1521.2021.20-0.38%220,873
Aug 13, 202421.4421.4421.2521.2821.28-1.02%272,763
Aug 12, 202421.2921.5621.2421.5021.501.85%139,574
Aug 9, 202421.0921.1421.0121.1121.110.62%127,320
Aug 8, 202420.8721.0320.8320.9820.980.58%266,673
Aug 7, 202420.8020.9720.7720.8620.861.36%260,879
Aug 6, 202420.4620.7120.4420.5820.58-0.39%331,283
Aug 5, 202420.3620.6820.3320.6620.66-0.48%451,997
Aug 2, 202420.8620.8720.6320.7620.76-1.84%480,078
Aug 1, 202421.4821.5021.0621.1521.15-1.67%5,465,916
Jul 31, 202421.2821.5321.2121.5121.512.48%1,116,952
Jul 30, 202420.9020.9920.8820.9920.99-0.29%339,265
Jul 29, 202421.2821.3421.0021.0521.05-0.89%192,497
Jul 26, 202421.4121.4121.2021.2421.24-1.12%475,233
Jul 25, 202421.2921.5321.2021.4821.480.33%396,131
Jul 24, 202421.4121.5821.4121.4121.41-0.14%852,563
Jul 23, 202421.4621.4921.3321.4421.44-0.74%681,378
Jul 22, 202421.4421.6021.3921.6021.600.42%334,348
Jul 19, 202421.7621.8921.5121.5121.51-1.47%812,142
Jul 18, 202421.9722.0121.8221.8321.83-0.77%411,693
Jul 17, 202421.9722.0421.9422.0022.000.55%343,643
Jul 16, 202421.7721.9221.7721.8821.88-0.50%328,141
Jul 15, 202422.0622.1021.9921.9921.99-0.77%559,338
Jul 12, 202422.2222.2422.1322.1622.16-0.40%390,134
Jul 11, 202421.9222.2621.9222.2522.250.50%400,180
Jul 10, 202422.0422.1921.9822.1422.140.09%417,649
Jul 9, 202422.2322.3122.0722.1222.12-0.58%362,953
Jul 8, 202422.4022.4322.2522.2522.25-1.42%530,011
Jul 5, 202422.6422.7322.5322.5722.570.18%367,472
Jul 3, 202422.4522.5722.4322.5322.530.27%466,962
Jul 2, 202422.5522.5822.4022.4722.470.18%382,538
Jul 1, 202422.2522.4622.1722.4322.431.26%1,004,515
Jun 28, 202422.3422.3522.1422.1522.15-0.67%583,071
Jun 27, 202422.3122.3422.1822.3022.300.90%352,856
Jun 26, 202422.0822.2622.0622.1022.100.05%276,354
Jun 25, 202422.2622.2922.0922.0922.09-1.16%340,097
Jun 24, 202422.1122.3522.1122.3522.350.90%390,790
Jun 21, 202422.3522.3822.1422.1522.15-0.94%735,161
Jun 20, 202422.4022.4522.3122.3622.360.18%314,637
Jun 18, 202422.1522.3322.1522.3222.320.68%447,161
Jun 17, 202422.0222.1721.9822.1722.170.77%519,725
Jun 14, 202422.1522.1822.0022.0022.00-715,840
Jun 13, 202422.1022.1521.9922.0022.00-0.09%278,758
Jun 12, 202422.1722.1921.9722.0222.020.46%523,585
Jun 11, 202421.8422.0121.8221.9221.92-652,901
Jun 10, 202421.6821.9221.6521.9221.921.81%663,829
Jun 7, 202421.6521.7121.5221.5321.53-1.19%925,603
Jun 6, 202421.5521.7921.5421.7921.791.44%398,465
Jun 5, 202421.3721.4821.2721.4821.480.70%610,450
Jun 4, 202421.3421.4221.2321.3321.33-1.02%598,394
Jun 3, 202421.8921.8921.4921.5521.55-1.82%2,797,337
May 31, 202422.1522.1721.8421.9521.95-0.59%460,338
May 30, 202422.2222.3222.0522.0822.08-1.38%269,539
May 29, 202422.6122.6222.3922.3922.39-1.24%202,168
May 28, 202422.5222.6822.4722.6722.672.03%459,925
May 24, 202422.1522.2722.1522.2222.220.54%162,019
May 23, 202422.4022.4422.0622.1022.10-0.45%227,259
May 22, 202422.3022.3522.1722.2022.20-1.07%212,954
May 21, 202422.4722.5522.3622.4422.44-0.36%325,266
May 20, 202422.4322.6122.4122.5222.520.40%228,805
May 17, 202422.3522.4422.2822.4322.431.13%375,385
May 16, 202422.2022.2422.1422.1822.180.41%281,246
May 15, 202421.9422.1021.8022.0922.090.59%319,983
May 14, 202421.9922.0721.8921.9621.96-0.72%418,340
May 13, 202422.0422.1922.0322.1222.120.59%221,539
May 10, 202422.1622.2021.9821.9921.99-0.63%139,618
May 9, 202422.0322.1422.0222.1322.130.50%180,617
May 8, 202421.8822.0321.8322.0222.02-0.05%225,941
May 7, 202421.9822.1321.9422.0322.03-0.05%472,386
May 6, 202421.9422.1121.9422.0422.040.87%516,102