iShares S&P GSCI Commodity-Indexed Trust (GSG) Historical Stock Data
23.32 ↓0.05 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSG is up 0.06% a day on average. There have been 17 days where iShares S&P GSCI Commodity-Indexed Trust closed green and 13 days where GSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 23.35 | 23.32 | ↓$0.03 (-0.13%) | 23.25 | 23.36 | 620.71K |
| 2025-12-23 | 23.20 | 23.37 | ↑$0.17 (0.73%) | 23.14 | 23.37 | 737.54K |
| 2025-12-22 | 23.07 | 23.14 | ↑$0.07 (0.30%) | 23.04 | 23.14 | 648.50K |
| 2025-12-19 | 22.75 | 22.82 | ↑$0.07 (0.31%) | 22.71 | 22.85 | 764.65K |
| 2025-12-18 | 22.75 | 22.62 | ↓$0.13 (-0.57%) | 22.60 | 22.78 | 0.97M |
| 2025-12-17 | 22.70 | 22.80 | ↑$0.10 (0.44%) | 22.65 | 22.81 | 1.13M |
| 2025-12-16 | 22.62 | 22.48 | ↓$0.14 (-0.62%) | 22.47 | 22.62 | 762.98K |
| 2025-12-15 | 22.91 | 22.78 | ↓$0.13 (-0.57%) | 22.72 | 22.93 | 754.47K |
| 2025-12-12 | 23.11 | 22.94 | ↓$0.17 (-0.74%) | 22.90 | 23.11 | 359.58K |
| 2025-12-11 | 23.02 | 23.17 | ↑$0.15 (0.65%) | 23.02 | 23.17 | 538.85K |
| 2025-12-10 | 23.05 | 23.26 | ↑$0.21 (0.91%) | 23.04 | 23.28 | 735.49K |
| 2025-12-09 | 23.16 | 23.10 | ↓$0.06 (-0.26%) | 23.08 | 23.22 | 809.71K |
| 2025-12-08 | 23.42 | 23.26 | ↓$0.16 (-0.68%) | 23.25 | 23.44 | 491.06K |
| 2025-12-05 | 23.55 | 23.64 | ↑$0.09 (0.38%) | 23.55 | 23.77 | 712K |
| 2025-12-04 | 23.25 | 23.44 | ↑$0.19 (0.82%) | 23.23 | 23.47 | 671.44K |
| 2025-12-03 | 23.33 | 23.31 | ↓$0.02 (-0.09%) | 23.27 | 23.40 | 759.79K |
| 2025-12-02 | 23.26 | 23.16 | ↓$0.10 (-0.43%) | 23.14 | 23.32 | 451.20K |
| 2025-12-01 | 23.27 | 23.29 | ↑$0.02 (0.09%) | 23.25 | 23.36 | 1.56M |
| 2025-11-28 | 23.15 | 23.27 | ↑$0.12 (0.52%) | 23.15 | 23.31 | 126.11K |
| 2025-11-26 | 22.70 | 22.98 | ↑$0.28 (1.23%) | 22.70 | 22.99 | 564.50K |
| 2025-11-25 | 22.64 | 22.67 | ↑$0.03 (0.13%) | 22.50 | 22.71 | 1.32M |
| 2025-11-24 | 22.65 | 22.88 | ↑$0.23 (1.02%) | 22.59 | 22.91 | 1.57M |
| 2025-11-21 | 22.69 | 22.77 | ↑$0.08 (0.35%) | 22.61 | 22.84 | 1.26M |
| 2025-11-20 | 23.20 | 22.92 | ↓$0.28 (-1.21%) | 22.91 | 23.27 | 791.66K |
| 2025-11-19 | 23.23 | 23.18 | ↓$0.05 (-0.22%) | 23.09 | 23.23 | 1.03M |
| 2025-11-18 | 23.26 | 23.46 | ↑$0.20 (0.86%) | 23.18 | 23.49 | 1.38M |
| 2025-11-17 | 23.22 | 23.23 | ↑$0.01 (0.04%) | 23.21 | 23.34 | 1.13M |
| 2025-11-14 | 23.22 | 23.25 | ↑$0.03 (0.13%) | 23.18 | 23.41 | 0.90M |
| 2025-11-13 | 23.35 | 23.15 | ↓$0.20 (-0.86%) | 23.15 | 23.36 | 294.58K |
| 2025-11-12 | 23.40 | 23.23 | ↓$0.17 (-0.73%) | 23.22 | 23.40 | 0.92M |
Create an account or log in to view more rows.
$GSG hold
$GSG Nothing but time to wait
$GSG I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$GSG Hold on to your Butts.
$GSG This may be your last opportunity to buy on the cheap??
$GSG we going up from here
$GSG bear trap dude
$GSG cover that shit
$GSG why spike ?
$GSG the end is near