iShares S&P GSCI Commodity-Indexed Trust (GSG) Historical Stock Data
22.67 ↓0.04 (-0.18%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, GSG is up 0.12% a day on average. There have been 18 days where iShares S&P GSCI Commodity-Indexed Trust closed green and 12 days where GSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.80 | 22.67 | ↓$0.13 (-0.57%) | 22.63 | 22.80 | 1.06M |
| 2024-04-25 | 22.54 | 22.71 | ↑$0.17 (0.75%) | 22.44 | 22.71 | 743.69K |
| 2024-04-24 | 22.55 | 22.53 | ↓$0.02 (-0.09%) | 22.49 | 22.67 | 1.16M |
| 2024-04-23 | 22.26 | 22.63 | ↑$0.37 (1.66%) | 22.26 | 22.64 | 1.46M |
| 2024-04-22 | 22.28 | 22.50 | ↑$0.22 (0.99%) | 22.27 | 22.50 | 412.03K |
| 2024-04-19 | 22.36 | 22.47 | ↑$0.11 (0.49%) | 22.34 | 22.56 | 706.22K |
| 2024-04-18 | 22.34 | 22.29 | ↓$0.05 (-0.22%) | 22.24 | 22.43 | 309.33K |
| 2024-04-17 | 22.53 | 22.30 | ↓$0.23 (-1.02%) | 22.26 | 22.65 | 0.94M |
| 2024-04-16 | 22.66 | 22.70 | ↑$0.04 (0.18%) | 22.58 | 22.74 | 1.03M |
| 2024-04-15 | 22.66 | 22.74 | ↑$0.08 (0.35%) | 22.49 | 22.78 | 1.22M |
| 2024-04-12 | 22.96 | 22.69 | ↓$0.27 (-1.18%) | 22.66 | 23.07 | 667.57K |
| 2024-04-11 | 22.68 | 22.67 | ↓$0.01 (-0.04%) | 22.55 | 22.70 | 310.86K |
| 2024-04-10 | 22.72 | 22.78 | ↑$0.06 (0.26%) | 22.54 | 22.79 | 441.09K |
| 2024-04-09 | 22.83 | 22.68 | ↓$0.15 (-0.66%) | 22.61 | 22.83 | 246.13K |
| 2024-04-08 | 22.87 | 22.80 | ↓$0.07 (-0.31%) | 22.64 | 22.90 | 351.68K |
| 2024-04-05 | 22.87 | 22.84 | ↓$0.03 (-0.13%) | 22.77 | 22.97 | 231.36K |
| 2024-04-04 | 22.59 | 22.77 | ↑$0.18 (0.80%) | 22.50 | 22.86 | 619.12K |
| 2024-04-03 | 22.60 | 22.60 | ↑$0.00 (0.00%) | 22.57 | 22.67 | 274.85K |
| 2024-04-02 | 22.38 | 22.43 | ↑$0.05 (0.22%) | 22.29 | 22.45 | 227.36K |
| 2024-04-01 | 22.12 | 22.22 | ↑$0.10 (0.45%) | 22.08 | 22.31 | 344.95K |
| 2024-03-28 | 21.91 | 22.06 | ↑$0.15 (0.68%) | 21.91 | 22.12 | 271.22K |
| 2024-03-27 | 21.71 | 21.83 | ↑$0.12 (0.55%) | 21.70 | 21.83 | 339.14K |
| 2024-03-26 | 22.02 | 21.81 | ↓$0.21 (-0.95%) | 21.79 | 22.02 | 156.77K |
| 2024-03-25 | 21.89 | 21.98 | ↑$0.09 (0.41%) | 21.88 | 22.08 | 460.51K |
| 2024-03-22 | 21.90 | 21.80 | ↓$0.10 (-0.46%) | 21.77 | 21.90 | 595.43K |
| 2024-03-21 | 21.92 | 21.88 | ↓$0.04 (-0.18%) | 21.75 | 21.92 | 314.66K |
| 2024-03-20 | 21.87 | 21.93 | ↑$0.06 (0.27%) | 21.77 | 21.95 | 301.59K |
| 2024-03-19 | 22.07 | 22.10 | ↑$0.03 (0.14%) | 22.04 | 22.13 | 272.82K |
| 2024-03-18 | 21.93 | 22.10 | ↑$0.17 (0.78%) | 21.90 | 22.12 | 417.31K |
| 2024-03-15 | 21.70 | 21.81 | ↑$0.11 (0.51%) | 21.66 | 21.82 | 203.80K |
Create an account or log in to view more rows.
$GSG just hold no panic
$GSG Like if the Hedgies are fucked
$GSG Price target here?
$GSG Moon soon
$GSG bull trap confirmed
$GSG power hour will be fucking crazy
$GSG the bulls in here
$GSG come on bulls we can do it
don’t let bears win
$GSG one of the poorest performed stocks for a big name.
$GSG Reinvest your dividends