iShares S&P GSCI Commodity-Indexed Trust (GSG) Historical Stock Data

22.09 ↑0.03 (0.11%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, GSG is up 0.17% a day on average. There have been 20 days where iShares S&P GSCI Commodity-Indexed Trust closed green and 10 days where GSG closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2821.9122.06↑$0.15 (0.68%)21.9122.12271.22K
2024-03-2721.7121.83↑$0.12 (0.55%)21.7021.83339.14K
2024-03-2622.0221.81↓$0.21 (-0.95%)21.7922.02156.77K
2024-03-2521.8921.98↑$0.09 (0.41%)21.8822.08460.51K
2024-03-2221.9021.80↓$0.10 (-0.46%)21.7721.90595.43K
2024-03-2121.9221.88↓$0.04 (-0.18%)21.7521.92314.66K
2024-03-2021.8721.93↑$0.06 (0.27%)21.7721.95301.59K
2024-03-1922.0722.10↑$0.03 (0.14%)22.0422.13272.82K
2024-03-1821.9322.10↑$0.17 (0.78%)21.9022.12417.31K
2024-03-1521.7021.81↑$0.11 (0.51%)21.6621.82203.80K
2024-03-1421.6721.72↑$0.05 (0.23%)21.6521.79410.31K
2024-03-1321.4821.61↑$0.13 (0.61%)21.4821.63450.49K
2024-03-1221.2621.28↑$0.02 (0.09%)21.2021.39357.97K
2024-03-1121.1421.31↑$0.17 (0.80%)21.0721.35225.63K
2024-03-0821.2821.19↓$0.09 (-0.42%)21.1121.29303.19K
2024-03-0721.2221.34↑$0.12 (0.57%)21.2021.45303.62K
2024-03-0621.3021.27↓$0.03 (-0.14%)21.2621.45325.71K
2024-03-0521.1921.11↓$0.08 (-0.38%)21.0721.28626.92K
2024-03-0421.4521.27↓$0.18 (-0.84%)21.2221.47631.74K
2024-03-0121.2921.35↑$0.06 (0.28%)21.2321.483.06M
2024-02-2921.0821.12↑$0.04 (0.19%)21.0321.24284.45K
2024-02-2821.2321.10↓$0.13 (-0.61%)21.0721.28350.86K
2024-02-2721.1221.22↑$0.10 (0.47%)21.1221.25649.67K
2024-02-2620.8321.05↑$0.22 (1.06%)20.8221.10397.78K
2024-02-2320.9220.86↓$0.06 (-0.29%)20.8120.95495.67K
2024-02-2221.0021.16↑$0.16 (0.76%)20.9921.20272.29K
2024-02-2121.0021.09↑$0.09 (0.43%)20.9821.09266.92K
2024-02-2021.1021.00↓$0.10 (-0.47%)20.9021.12202.01K
2024-02-1621.0021.11↑$0.11 (0.52%)20.9821.14208.96K
2024-02-1520.8921.01↑$0.12 (0.57%)20.8921.11294.12K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$GSG Like if the Hedgies are fucked

0 Like Report
millimaker

$GSG power hour will be fucking crazy

0 Like Report
stockenthusiast

$GSG come on bulls we can do it
don’t let bears win

0 Like Report
Clean_Teoth

$GSG one of the poorest performed stocks for a big name.

0 Like Report