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

20.47 ↓0.22 (-1.06%)
As of Market Close on February 2nd, 2023.

Historical Data

In the past 30 trading days, GSG is down -0.10% a day on average. There have been 14 days where iShares S&P GSCI Commodity-Indexed Trust closed green and 16 days where GSG closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0220.6420.47↓$0.17 (-0.82%)20.4520.711.25M
2023-02-0121.0620.69↓$0.37 (-1.76%)20.5221.072.50M
2023-01-3120.8621.21↑$0.35 (1.68%)20.8221.21642.29K
2023-01-3021.0720.87↓$0.20 (-0.95%)20.8721.24439.05K
2023-01-2721.5521.20↓$0.35 (-1.62%)21.1321.57574.64K
2023-01-2621.5421.48↓$0.06 (-0.28%)21.3521.58367.56K
2023-01-2521.3621.32↓$0.04 (-0.19%)21.2221.42377.68K
2023-01-2421.6021.37↓$0.23 (-1.06%)21.3021.61663.67K
2023-01-2321.5421.60↑$0.06 (0.28%)21.5021.66653.23K
2023-01-2021.3921.49↑$0.10 (0.47%)21.2421.52413.95K
2023-01-1921.2221.28↑$0.06 (0.28%)21.1121.39415.18K
2023-01-1821.5021.08↓$0.42 (-1.95%)21.0521.58615.40K
2023-01-1721.2421.37↑$0.13 (0.61%)21.1021.38314.13K
2023-01-1320.9521.15↑$0.20 (0.95%)20.9121.16553.65K
2023-01-1220.8720.90↑$0.03 (0.14%)20.7621.001.08M
2023-01-1120.5520.68↑$0.13 (0.63%)20.3820.69727.61K
2023-01-1020.2420.21↓$0.03 (-0.15%)20.0620.37439.33K
2023-01-0920.2920.21↓$0.08 (-0.39%)20.1520.481.07M
2023-01-0620.1119.97↓$0.14 (-0.70%)19.9020.16841.61K
2023-01-0519.8819.86↓$0.02 (-0.10%)19.7720.02542.53K
2023-01-0420.1319.92↓$0.21 (-1.04%)19.8320.152.35M
2023-01-0320.9220.58↓$0.34 (-1.63%)20.4721.082.65M
2022-12-3020.9821.23↑$0.25 (1.20%)20.9121.26655.05K
2022-12-2920.8020.99↑$0.19 (0.91%)20.7521.01709.91K
2022-12-2821.0821.04↓$0.04 (-0.19%)20.7821.10733.79K
2022-12-2720.8621.24↑$0.38 (1.82%)20.6521.420.97M
2022-12-2320.9421.09↑$0.15 (0.72%)20.7821.13862.32K
2022-12-2220.8920.71↓$0.18 (-0.86%)20.5720.93836.54K
2022-12-2120.7420.87↑$0.13 (0.63%)20.7320.891.38M
2022-12-2020.3520.42↑$0.07 (0.34%)20.1920.521.70M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$GSG I like it

0 Like Report
turkeyday33

$GSG money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report
davieshelvy

$GSG TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report