iShares S&P GSCI Commodity-Indexed Trust (GSG) Historical Stock Data
21.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSG is up 0.13% a day on average. There have been 16 days where iShares S&P GSCI Commodity-Indexed Trust closed green and 14 days where GSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 21.57 | 21.77 | ↑$0.20 (0.93%) | 21.57 | 21.84 | 323.30K |
| 2025-05-12 | 21.67 | 21.49 | ↓$0.18 (-0.83%) | 21.46 | 21.71 | 232.73K |
| 2025-05-09 | 21.31 | 21.35 | ↑$0.04 (0.19%) | 21.28 | 21.39 | 141.82K |
| 2025-05-08 | 21.00 | 21.15 | ↑$0.15 (0.71%) | 21.00 | 21.16 | 153.71K |
| 2025-05-07 | 21.05 | 20.84 | ↓$0.21 (-1.00%) | 20.82 | 21.07 | 210.29K |
| 2025-05-06 | 21.12 | 21.08 | ↓$0.04 (-0.19%) | 21.07 | 21.22 | 304.33K |
| 2025-05-05 | 20.83 | 20.78 | ↓$0.05 (-0.24%) | 20.71 | 20.86 | 271.76K |
| 2025-05-02 | 21.03 | 20.97 | ↓$0.06 (-0.29%) | 20.82 | 21.03 | 659.72K |
| 2025-05-01 | 20.76 | 20.88 | ↑$0.12 (0.58%) | 20.65 | 20.95 | 2.27M |
| 2025-04-30 | 21.03 | 20.75 | ↓$0.28 (-1.33%) | 20.75 | 21.10 | 0.92M |
| 2025-04-29 | 21.36 | 21.18 | ↓$0.18 (-0.84%) | 21.18 | 21.39 | 263.43K |
| 2025-04-28 | 21.54 | 21.51 | ↓$0.03 (-0.14%) | 21.42 | 21.58 | 123.88K |
| 2025-04-25 | 21.45 | 21.60 | ↑$0.15 (0.70%) | 21.45 | 21.63 | 310.38K |
| 2025-04-24 | 21.53 | 21.58 | ↑$0.05 (0.23%) | 21.37 | 21.59 | 634.81K |
| 2025-04-23 | 21.51 | 21.40 | ↓$0.11 (-0.51%) | 21.26 | 21.64 | 820.45K |
| 2025-04-22 | 21.51 | 21.56 | ↑$0.05 (0.23%) | 21.50 | 21.71 | 432.82K |
| 2025-04-21 | 21.46 | 21.41 | ↓$0.05 (-0.23%) | 21.32 | 21.49 | 336.18K |
| 2025-04-17 | 21.46 | 21.59 | ↑$0.13 (0.61%) | 21.43 | 21.68 | 563.26K |
| 2025-04-16 | 21.16 | 21.36 | ↑$0.20 (0.95%) | 21.16 | 21.37 | 462.47K |
| 2025-04-15 | 21.03 | 21.06 | ↑$0.03 (0.14%) | 20.96 | 21.11 | 336.53K |
| 2025-04-14 | 21.17 | 21.12 | ↓$0.05 (-0.24%) | 20.97 | 21.18 | 412.03K |
| 2025-04-11 | 20.78 | 21.12 | ↑$0.34 (1.64%) | 20.78 | 21.13 | 738.55K |
| 2025-04-10 | 20.73 | 20.75 | ↑$0.02 (0.10%) | 20.53 | 20.80 | 0.96M |
| 2025-04-09 | 20.02 | 21.14 | ↑$1.12 (5.59%) | 19.87 | 21.18 | 1.69M |
| 2025-04-08 | 20.85 | 20.19 | ↓$0.66 (-3.17%) | 20.12 | 20.90 | 1.44M |
| 2025-04-07 | 20.73 | 20.63 | ↓$0.10 (-0.48%) | 20.59 | 21.34 | 1.84M |
| 2025-04-04 | 21.01 | 21.03 | ↑$0.02 (0.10%) | 20.69 | 21.20 | 1.91M |
| 2025-04-03 | 21.96 | 21.97 | ↑$0.01 (0.05%) | 21.92 | 22.07 | 1.56M |
| 2025-04-02 | 22.71 | 22.92 | ↑$0.21 (0.92%) | 22.71 | 22.92 | 490.69K |
| 2025-04-01 | 22.80 | 22.77 | ↓$0.03 (-0.13%) | 22.73 | 22.85 | 4.57M |
Create an account or log in to view more rows.
$GSG peak frustration
$GSG Awaiting buy signal..
$GSG prepare your cash to buy dip
$GSG Tendie tickets on discount today!!!
$GSG wow! I sold too early
$GSG Beautiful!!
$GSG we going up from here
$GSG today will be a nice green day LFG!!!
$GSG trash
$GSG just hold no panic