iShares S&P GSCI Commodity Indexed Trust (GSG)
NYSEARCA: GSG · Real-Time Price · USD
21.23
+0.03 (0.14%)
Nov 20, 2024, 3:59 PM EST - Market closed
GSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 21.28 | 21.29 | 21.18 | 21.23 | 21.23 | 0.14% | 145,005 |
| Nov 19, 2024 | 21.21 | 21.26 | 21.07 | 21.20 | 21.20 | 0.33% | 329,339 |
| Nov 18, 2024 | 20.91 | 21.17 | 20.89 | 21.13 | 21.13 | 2.08% | 197,761 |
| Nov 15, 2024 | 20.84 | 20.91 | 20.67 | 20.70 | 20.70 | -0.53% | 111,083 |
| Nov 14, 2024 | 21.02 | 21.02 | 20.76 | 20.81 | 20.81 | 0.05% | 132,871 |
| Nov 13, 2024 | 20.77 | 20.92 | 20.63 | 20.80 | 20.80 | -0.14% | 173,812 |
| Nov 12, 2024 | 21.00 | 21.03 | 20.83 | 20.83 | 20.83 | -0.29% | 157,181 |
| Nov 11, 2024 | 20.94 | 20.97 | 20.84 | 20.89 | 20.89 | -1.56% | 203,926 |
| Nov 8, 2024 | 21.39 | 21.39 | 21.17 | 21.22 | 21.22 | -1.53% | 152,508 |
| Nov 7, 2024 | 21.40 | 21.64 | 21.32 | 21.55 | 21.55 | 0.70% | 96,574 |
| Nov 6, 2024 | 21.14 | 21.51 | 21.12 | 21.40 | 21.40 | -0.56% | 201,520 |
| Nov 5, 2024 | 21.60 | 21.64 | 21.43 | 21.52 | 21.52 | 0.33% | 129,772 |
| Nov 4, 2024 | 21.38 | 21.48 | 21.31 | 21.45 | 21.45 | 1.80% | 463,963 |
| Nov 1, 2024 | 21.36 | 21.39 | 21.07 | 21.07 | 21.07 | -1.08% | 366,662 |
| Oct 31, 2024 | 21.13 | 21.33 | 21.03 | 21.30 | 21.30 | 1.04% | 1,880,021 |
| Oct 30, 2024 | 20.94 | 21.08 | 20.88 | 21.08 | 21.08 | 1.25% | 704,819 |
| Oct 29, 2024 | 20.84 | 20.90 | 20.71 | 20.82 | 20.82 | -0.34% | 98,927 |
| Oct 28, 2024 | 20.81 | 20.92 | 20.79 | 20.89 | 20.89 | -2.93% | 263,831 |
| Oct 25, 2024 | 21.43 | 21.53 | 21.37 | 21.52 | 21.52 | 0.84% | 95,456 |
| Oct 24, 2024 | 21.46 | 21.52 | 21.19 | 21.34 | 21.34 | -0.19% | 226,065 |
| Oct 23, 2024 | 21.34 | 21.45 | 21.29 | 21.38 | 21.38 | -0.28% | 192,252 |
| Oct 22, 2024 | 21.26 | 21.52 | 21.26 | 21.44 | 21.44 | 1.47% | 320,465 |
| Oct 21, 2024 | 21.15 | 21.23 | 21.05 | 21.13 | 21.13 | 0.67% | 206,201 |
| Oct 18, 2024 | 21.07 | 21.08 | 20.89 | 20.99 | 20.99 | -0.71% | 134,328 |
| Oct 17, 2024 | 21.05 | 21.17 | 20.97 | 21.14 | 21.14 | -0.05% | 132,796 |
| Oct 16, 2024 | 21.14 | 21.20 | 21.02 | 21.15 | 21.15 | -0.24% | 96,396 |
| Oct 15, 2024 | 21.15 | 21.22 | 21.05 | 21.20 | 21.20 | -2.26% | 207,516 |
| Oct 14, 2024 | 21.75 | 21.83 | 21.65 | 21.69 | 21.69 | -1.59% | 296,106 |
| Oct 11, 2024 | 21.98 | 22.14 | 21.96 | 22.04 | 22.04 | -0.05% | 164,827 |
| Oct 10, 2024 | 21.75 | 22.07 | 21.69 | 22.05 | 22.05 | 2.04% | 139,699 |
| Oct 9, 2024 | 21.46 | 21.61 | 21.32 | 21.61 | 21.61 | -0.69% | 149,256 |
| Oct 8, 2024 | 21.93 | 21.93 | 21.57 | 21.76 | 21.76 | -2.64% | 257,526 |
| Oct 7, 2024 | 22.07 | 22.36 | 22.06 | 22.35 | 22.35 | 1.64% | 204,141 |
| Oct 4, 2024 | 21.98 | 22.13 | 21.92 | 21.99 | 21.99 | 0.23% | 157,520 |
| Oct 3, 2024 | 21.60 | 21.98 | 21.58 | 21.94 | 21.94 | 1.81% | 244,435 |
| Oct 2, 2024 | 21.65 | 21.72 | 21.38 | 21.55 | 21.55 | 0.89% | 590,094 |
| Oct 1, 2024 | 20.91 | 21.59 | 20.89 | 21.36 | 21.36 | 1.71% | 935,301 |
| Sep 30, 2024 | 20.95 | 21.10 | 20.88 | 21.00 | 21.00 | -0.28% | 240,302 |
| Sep 27, 2024 | 20.86 | 21.06 | 20.80 | 21.06 | 21.06 | 0.86% | 457,346 |
| Sep 26, 2024 | 20.90 | 21.04 | 20.81 | 20.88 | 20.88 | -1.14% | 421,641 |
| Sep 25, 2024 | 21.21 | 21.28 | 21.05 | 21.12 | 21.12 | -1.03% | 235,223 |
| Sep 24, 2024 | 21.38 | 21.38 | 21.25 | 21.34 | 21.34 | 1.43% | 310,617 |
| Sep 23, 2024 | 21.10 | 21.22 | 20.89 | 21.04 | 21.04 | 0.05% | 117,877 |
| Sep 20, 2024 | 20.93 | 21.06 | 20.87 | 21.03 | 21.03 | 0.10% | 69,317 |
| Sep 19, 2024 | 20.88 | 21.05 | 20.85 | 21.01 | 21.01 | 1.94% | 578,839 |
| Sep 18, 2024 | 20.71 | 20.85 | 20.61 | 20.61 | 20.61 | -0.72% | 507,899 |
| Sep 17, 2024 | 20.61 | 20.82 | 20.61 | 20.76 | 20.76 | 0.78% | 172,948 |
| Sep 16, 2024 | 20.58 | 20.66 | 20.51 | 20.60 | 20.60 | 0.83% | 183,862 |
| Sep 13, 2024 | 20.53 | 20.61 | 20.35 | 20.43 | 20.43 | - | 153,047 |
| Sep 12, 2024 | 20.24 | 20.49 | 20.18 | 20.43 | 20.43 | 1.79% | 160,400 |
| Sep 11, 2024 | 20.03 | 20.14 | 19.78 | 20.07 | 20.07 | 1.16% | 295,501 |
| Sep 10, 2024 | 20.19 | 20.20 | 19.73 | 19.84 | 19.84 | -1.73% | 316,820 |
| Sep 9, 2024 | 20.05 | 20.23 | 19.97 | 20.19 | 20.19 | 0.50% | 214,444 |
| Sep 6, 2024 | 20.49 | 20.52 | 19.97 | 20.09 | 20.09 | -1.42% | 387,897 |
| Sep 5, 2024 | 20.49 | 20.61 | 20.33 | 20.38 | 20.38 | 0.25% | 330,764 |
| Sep 4, 2024 | 20.44 | 20.61 | 20.31 | 20.33 | 20.33 | -1.17% | 725,174 |
| Sep 3, 2024 | 20.67 | 20.67 | 20.50 | 20.57 | 20.57 | -2.23% | 229,118 |
| Aug 30, 2024 | 21.15 | 21.15 | 20.99 | 21.04 | 21.04 | -1.27% | 390,889 |
| Aug 29, 2024 | 21.23 | 21.35 | 21.17 | 21.31 | 21.31 | 1.14% | 389,919 |
| Aug 28, 2024 | 21.10 | 21.21 | 21.03 | 21.07 | 21.07 | -1.17% | 370,420 |
| Aug 27, 2024 | 21.40 | 21.43 | 21.28 | 21.32 | 21.32 | -0.61% | 197,048 |
| Aug 26, 2024 | 21.46 | 21.54 | 21.43 | 21.45 | 21.45 | 1.42% | 239,219 |
| Aug 23, 2024 | 21.03 | 21.17 | 21.02 | 21.15 | 21.15 | 1.78% | 289,573 |
| Aug 22, 2024 | 20.69 | 20.88 | 20.68 | 20.78 | 20.78 | 0.29% | 337,080 |
| Aug 21, 2024 | 20.95 | 21.03 | 20.66 | 20.72 | 20.72 | -0.86% | 1,028,010 |
| Aug 20, 2024 | 21.04 | 21.09 | 20.86 | 20.90 | 20.90 | -0.48% | 422,070 |
| Aug 19, 2024 | 21.15 | 21.21 | 20.93 | 21.00 | 21.00 | -0.66% | 292,775 |
| Aug 16, 2024 | 21.12 | 21.21 | 21.05 | 21.14 | 21.14 | -0.80% | 265,251 |
| Aug 15, 2024 | 21.31 | 21.46 | 21.31 | 21.31 | 21.31 | 0.52% | 130,013 |
| Aug 14, 2024 | 21.29 | 21.34 | 21.15 | 21.20 | 21.20 | -0.38% | 220,873 |
| Aug 13, 2024 | 21.44 | 21.44 | 21.25 | 21.28 | 21.28 | -1.02% | 272,763 |
| Aug 12, 2024 | 21.29 | 21.56 | 21.24 | 21.50 | 21.50 | 1.85% | 139,574 |
| Aug 9, 2024 | 21.09 | 21.14 | 21.01 | 21.11 | 21.11 | 0.62% | 127,320 |
| Aug 8, 2024 | 20.87 | 21.03 | 20.83 | 20.98 | 20.98 | 0.58% | 266,673 |
| Aug 7, 2024 | 20.80 | 20.97 | 20.77 | 20.86 | 20.86 | 1.36% | 260,879 |
| Aug 6, 2024 | 20.46 | 20.71 | 20.44 | 20.58 | 20.58 | -0.39% | 331,283 |
| Aug 5, 2024 | 20.36 | 20.68 | 20.33 | 20.66 | 20.66 | -0.48% | 451,997 |
| Aug 2, 2024 | 20.86 | 20.87 | 20.63 | 20.76 | 20.76 | -1.84% | 480,078 |
| Aug 1, 2024 | 21.48 | 21.50 | 21.06 | 21.15 | 21.15 | -1.67% | 5,465,916 |
| Jul 31, 2024 | 21.28 | 21.53 | 21.21 | 21.51 | 21.51 | 2.48% | 1,116,952 |
| Jul 30, 2024 | 20.90 | 20.99 | 20.88 | 20.99 | 20.99 | -0.29% | 339,265 |
| Jul 29, 2024 | 21.28 | 21.34 | 21.00 | 21.05 | 21.05 | -0.89% | 192,497 |
| Jul 26, 2024 | 21.41 | 21.41 | 21.20 | 21.24 | 21.24 | -1.12% | 475,233 |
| Jul 25, 2024 | 21.29 | 21.53 | 21.20 | 21.48 | 21.48 | 0.33% | 396,131 |
| Jul 24, 2024 | 21.41 | 21.58 | 21.41 | 21.41 | 21.41 | -0.14% | 852,563 |
| Jul 23, 2024 | 21.46 | 21.49 | 21.33 | 21.44 | 21.44 | -0.74% | 681,378 |
| Jul 22, 2024 | 21.44 | 21.60 | 21.39 | 21.60 | 21.60 | 0.42% | 334,348 |
| Jul 19, 2024 | 21.76 | 21.89 | 21.51 | 21.51 | 21.51 | -1.47% | 812,142 |
| Jul 18, 2024 | 21.97 | 22.01 | 21.82 | 21.83 | 21.83 | -0.77% | 411,693 |
| Jul 17, 2024 | 21.97 | 22.04 | 21.94 | 22.00 | 22.00 | 0.55% | 343,643 |
| Jul 16, 2024 | 21.77 | 21.92 | 21.77 | 21.88 | 21.88 | -0.50% | 328,141 |
| Jul 15, 2024 | 22.06 | 22.10 | 21.99 | 21.99 | 21.99 | -0.77% | 559,338 |
| Jul 12, 2024 | 22.22 | 22.24 | 22.13 | 22.16 | 22.16 | -0.40% | 390,134 |
| Jul 11, 2024 | 21.92 | 22.26 | 21.92 | 22.25 | 22.25 | 0.50% | 400,180 |
| Jul 10, 2024 | 22.04 | 22.19 | 21.98 | 22.14 | 22.14 | 0.09% | 417,649 |
| Jul 9, 2024 | 22.23 | 22.31 | 22.07 | 22.12 | 22.12 | -0.58% | 362,953 |
| Jul 8, 2024 | 22.40 | 22.43 | 22.25 | 22.25 | 22.25 | -1.42% | 530,011 |
| Jul 5, 2024 | 22.64 | 22.73 | 22.53 | 22.57 | 22.57 | 0.18% | 367,472 |
| Jul 3, 2024 | 22.45 | 22.57 | 22.43 | 22.53 | 22.53 | 0.27% | 466,962 |
| Jul 2, 2024 | 22.55 | 22.58 | 22.40 | 22.47 | 22.47 | 0.18% | 382,538 |