iShares S&P GSCI Commodity-Indexed Trust (GSG) Historical Stock Data
21.48 ↑0.07 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSG is up 0.04% a day on average. There have been 15 days where iShares S&P GSCI Commodity-Indexed Trust closed green and 15 days where GSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 21.34 | 21.48 | ↑$0.14 (0.66%) | 21.32 | 21.54 | 202.38K |
| 2024-11-21 | 21.42 | 21.41 | ↓$0.01 (-0.05%) | 21.29 | 21.42 | 116.33K |
| 2024-11-20 | 21.28 | 21.23 | ↓$0.05 (-0.23%) | 21.19 | 21.29 | 145.01K |
| 2024-11-19 | 21.21 | 21.20 | ↓$0.01 (-0.05%) | 21.08 | 21.26 | 329.34K |
| 2024-11-18 | 20.91 | 21.13 | ↑$0.22 (1.05%) | 20.89 | 21.17 | 197.72K |
| 2024-11-15 | 20.84 | 20.70 | ↓$0.14 (-0.67%) | 20.67 | 20.91 | 111.08K |
| 2024-11-14 | 21.02 | 20.81 | ↓$0.21 (-1.00%) | 20.76 | 21.02 | 132.87K |
| 2024-11-13 | 20.77 | 20.80 | ↑$0.03 (0.14%) | 20.64 | 20.92 | 173.81K |
| 2024-11-12 | 21.00 | 20.83 | ↓$0.17 (-0.81%) | 20.83 | 21.01 | 157.18K |
| 2024-11-11 | 20.94 | 20.89 | ↓$0.05 (-0.24%) | 20.84 | 20.97 | 203.93K |
| 2024-11-08 | 21.39 | 21.22 | ↓$0.17 (-0.79%) | 21.17 | 21.39 | 152.51K |
| 2024-11-07 | 21.40 | 21.55 | ↑$0.15 (0.70%) | 21.32 | 21.64 | 96.57K |
| 2024-11-06 | 21.14 | 21.40 | ↑$0.26 (1.23%) | 21.12 | 21.51 | 201.48K |
| 2024-11-05 | 21.60 | 21.52 | ↓$0.08 (-0.37%) | 21.43 | 21.64 | 129.77K |
| 2024-11-04 | 21.38 | 21.45 | ↑$0.07 (0.33%) | 21.31 | 21.48 | 463.96K |
| 2024-11-01 | 21.36 | 21.07 | ↓$0.29 (-1.36%) | 21.07 | 21.39 | 366.66K |
| 2024-10-31 | 21.13 | 21.30 | ↑$0.17 (0.80%) | 21.03 | 21.33 | 1.88M |
| 2024-10-30 | 20.94 | 21.08 | ↑$0.14 (0.67%) | 20.88 | 21.08 | 704.82K |
| 2024-10-29 | 20.84 | 20.82 | ↓$0.02 (-0.10%) | 20.71 | 20.89 | 98.70K |
| 2024-10-28 | 20.81 | 20.89 | ↑$0.08 (0.38%) | 20.79 | 20.92 | 263.57K |
| 2024-10-25 | 21.43 | 21.52 | ↑$0.09 (0.42%) | 21.37 | 21.53 | 95.46K |
| 2024-10-24 | 21.46 | 21.34 | ↓$0.12 (-0.56%) | 21.19 | 21.52 | 226.06K |
| 2024-10-23 | 21.34 | 21.38 | ↑$0.04 (0.19%) | 21.29 | 21.45 | 192.25K |
| 2024-10-22 | 21.26 | 21.44 | ↑$0.18 (0.85%) | 21.26 | 21.52 | 320.24K |
| 2024-10-21 | 21.15 | 21.13 | ↓$0.02 (-0.09%) | 21.05 | 21.23 | 206.20K |
| 2024-10-18 | 21.07 | 20.99 | ↓$0.08 (-0.38%) | 20.89 | 21.08 | 134.33K |
| 2024-10-17 | 21.05 | 21.14 | ↑$0.09 (0.43%) | 20.97 | 21.17 | 132.80K |
| 2024-10-16 | 21.14 | 21.15 | ↑$0.01 (0.05%) | 21.02 | 21.20 | 96.40K |
| 2024-10-15 | 21.15 | 21.20 | ↑$0.05 (0.24%) | 21.05 | 21.22 | 207.52K |
| 2024-10-14 | 21.75 | 21.69 | ↓$0.06 (-0.28%) | 21.65 | 21.83 | 296.11K |
Create an account or log in to view more rows.
$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
$GSG Like if the Hedgies are fucked
$GSG Price target here?
$GSG Moon soon
$GSG bull trap confirmed