iShares S&P GSCI Commodity Indexed Trust (GSG)

NYSEARCA: GSG · Real-Time Price · USD

36.47

-0.47 (-1.27%)

At close: Sep 11, 2026, 4:00 PM EDT

36.47

0.00 (0.00%)

After-hours: Sep 11, 2026, 8:00 PM EDT

GSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	36.32	36.54	36.24	36.47	36.47	-1.27%	2,968,831
Sep 10, 2026	36.39	36.99	36.23	36.94	36.94	2.93%	1,395,134
Sep 9, 2026	35.74	35.94	35.68	35.89	35.89	1.44%	1,481,558
Sep 8, 2026	35.25	35.40	35.04	35.38	35.38	1.58%	1,793,519
Sep 4, 2026	34.64	34.89	34.34	34.83	34.83	-0.37%	1,657,413
Sep 3, 2026	34.93	35.15	34.84	34.96	34.96	0.20%	2,987,651
Sep 2, 2026	34.75	35.02	34.60	34.89	34.89	0.11%	2,171,517
Sep 1, 2026	34.27	34.91	34.26	34.85	34.85	2.41%	2,378,104
Aug 31, 2026	33.94	34.04	33.83	34.03	34.03	1.92%	546,473
Aug 28, 2026	33.35	33.50	33.25	33.39	33.39	-0.06%	1,567,983
Aug 27, 2026	33.09	33.54	33.05	33.41	33.41	1.21%	1,982,758
Aug 26, 2026	32.72	33.25	32.68	33.01	33.01	0.58%	1,613,813
Aug 25, 2026	32.93	33.16	32.82	32.82	32.82	-1.82%	827,650
Aug 24, 2026	33.86	33.86	33.40	33.43	33.43	-1.27%	209,275
Aug 21, 2026	33.87	34.01	33.76	33.86	33.86	0.62%	295,092
Aug 20, 2026	33.62	33.73	33.50	33.65	33.65	1.08%	284,677
Aug 19, 2026	33.27	33.52	33.23	33.29	33.29	0.70%	239,559
Aug 18, 2026	32.10	33.24	32.10	33.06	33.06	-0.06%	241,775
Aug 17, 2026	32.69	33.12	32.64	33.08	33.08	1.88%	243,411
Aug 14, 2026	32.16	32.53	32.12	32.47	32.47	0.81%	116,102
Aug 13, 2026	32.28	32.46	32.05	32.21	32.21	-1.26%	388,652
Aug 12, 2026	32.49	32.67	32.45	32.62	32.62	0.31%	293,475
Aug 11, 2026	32.15	32.55	32.14	32.52	32.52	0.62%	304,152
Aug 10, 2026	31.81	32.38	31.81	32.32	32.32	3.96%	423,015
Aug 7, 2026	31.04	31.39	31.04	31.09	31.09	0.06%	279,423
Aug 6, 2026	30.75	31.19	30.74	31.07	31.07	1.67%	793,265
Aug 5, 2026	30.62	30.70	30.41	30.56	30.56	0.36%	346,267
Aug 4, 2026	30.51	30.62	30.34	30.45	30.45	-2.34%	803,164
Aug 3, 2026	31.15	31.31	30.99	31.18	31.18	-2.68%	808,894
Jul 31, 2026	32.19	32.26	31.92	32.04	32.04	0.28%	331,678
Jul 30, 2026	31.88	32.06	31.87	31.95	31.95	-0.56%	602,406
Jul 29, 2026	31.94	32.23	31.93	32.13	32.13	3.35%	524,315
Jul 28, 2026	31.32	31.47	30.90	31.09	31.09	-1.27%	731,569
Jul 27, 2026	31.97	31.97	31.49	31.49	31.49	-3.91%	648,474
Jul 24, 2026	32.84	32.87	32.51	32.77	32.77	-1.12%	656,980
Jul 23, 2026	33.09	33.47	33.05	33.14	33.14	2.13%	540,043
Jul 22, 2026	32.40	32.61	32.36	32.45	32.45	0.90%	282,331
Jul 21, 2026	32.07	32.16	31.92	32.16	32.16	1.68%	498,017
Jul 20, 2026	31.48	31.77	31.40	31.63	31.63	0.73%	363,355
Jul 17, 2026	31.23	31.51	31.15	31.40	31.40	1.65%	328,882
Jul 16, 2026	31.16	31.16	30.79	30.89	30.89	-0.93%	253,106
Jul 15, 2026	31.13	31.22	30.76	31.18	31.18	0.58%	437,494
Jul 14, 2026	31.04	31.09	30.68	31.00	31.00	1.57%	682,098
Jul 13, 2026	29.85	30.61	29.82	30.52	30.52	3.60%	475,116
Jul 10, 2026	29.54	29.71	29.32	29.46	29.46	-0.27%	604,882
Jul 9, 2026	29.82	29.84	29.45	29.54	29.54	-1.40%	386,797
Jul 8, 2026	29.77	30.23	29.59	29.96	29.96	2.32%	656,926
Jul 7, 2026	28.89	29.38	28.89	29.28	29.28	1.35%	637,324
Jul 6, 2026	28.74	28.90	28.69	28.89	28.89	1.83%	628,442
Jul 2, 2026	28.29	28.42	28.21	28.37	28.37	0.14%	1,560,187