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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 20.64 | 20.47 | ↓$0.17 (-0.82%) | 20.45 | 20.71 | 1.25M |
| 2023-02-01 | 21.06 | 20.69 | ↓$0.37 (-1.76%) | 20.52 | 21.07 | 2.50M |
| 2023-01-31 | 20.86 | 21.21 | ↑$0.35 (1.68%) | 20.82 | 21.21 | 642.29K |
| 2023-01-30 | 21.07 | 20.87 | ↓$0.20 (-0.95%) | 20.87 | 21.24 | 439.05K |
| 2023-01-27 | 21.55 | 21.20 | ↓$0.35 (-1.62%) | 21.13 | 21.57 | 574.64K |
| 2023-01-26 | 21.54 | 21.48 | ↓$0.06 (-0.28%) | 21.35 | 21.58 | 367.56K |
| 2023-01-25 | 21.36 | 21.32 | ↓$0.04 (-0.19%) | 21.22 | 21.42 | 377.68K |
| 2023-01-24 | 21.60 | 21.37 | ↓$0.23 (-1.06%) | 21.30 | 21.61 | 663.67K |
| 2023-01-23 | 21.54 | 21.60 | ↑$0.06 (0.28%) | 21.50 | 21.66 | 653.23K |
| 2023-01-20 | 21.39 | 21.49 | ↑$0.10 (0.47%) | 21.24 | 21.52 | 413.95K |
| 2023-01-19 | 21.22 | 21.28 | ↑$0.06 (0.28%) | 21.11 | 21.39 | 415.18K |
| 2023-01-18 | 21.50 | 21.08 | ↓$0.42 (-1.95%) | 21.05 | 21.58 | 615.40K |
| 2023-01-17 | 21.24 | 21.37 | ↑$0.13 (0.61%) | 21.10 | 21.38 | 314.13K |
| 2023-01-13 | 20.95 | 21.15 | ↑$0.20 (0.95%) | 20.91 | 21.16 | 553.65K |
| 2023-01-12 | 20.87 | 20.90 | ↑$0.03 (0.14%) | 20.76 | 21.00 | 1.08M |
| 2023-01-11 | 20.55 | 20.68 | ↑$0.13 (0.63%) | 20.38 | 20.69 | 727.61K |
| 2023-01-10 | 20.24 | 20.21 | ↓$0.03 (-0.15%) | 20.06 | 20.37 | 439.33K |
| 2023-01-09 | 20.29 | 20.21 | ↓$0.08 (-0.39%) | 20.15 | 20.48 | 1.07M |
| 2023-01-06 | 20.11 | 19.97 | ↓$0.14 (-0.70%) | 19.90 | 20.16 | 841.61K |
| 2023-01-05 | 19.88 | 19.86 | ↓$0.02 (-0.10%) | 19.77 | 20.02 | 542.53K |
| 2023-01-04 | 20.13 | 19.92 | ↓$0.21 (-1.04%) | 19.83 | 20.15 | 2.35M |
| 2023-01-03 | 20.92 | 20.58 | ↓$0.34 (-1.63%) | 20.47 | 21.08 | 2.65M |
| 2022-12-30 | 20.98 | 21.23 | ↑$0.25 (1.20%) | 20.91 | 21.26 | 655.05K |
| 2022-12-29 | 20.80 | 20.99 | ↑$0.19 (0.91%) | 20.75 | 21.01 | 709.91K |
| 2022-12-28 | 21.08 | 21.04 | ↓$0.04 (-0.19%) | 20.78 | 21.10 | 733.79K |
| 2022-12-27 | 20.86 | 21.24 | ↑$0.38 (1.82%) | 20.65 | 21.42 | 0.97M |
| 2022-12-23 | 20.94 | 21.09 | ↑$0.15 (0.72%) | 20.78 | 21.13 | 862.32K |
| 2022-12-22 | 20.89 | 20.71 | ↓$0.18 (-0.86%) | 20.57 | 20.93 | 836.54K |
| 2022-12-21 | 20.74 | 20.87 | ↑$0.13 (0.63%) | 20.73 | 20.89 | 1.38M |
| 2022-12-20 | 20.35 | 20.42 | ↑$0.07 (0.34%) | 20.19 | 20.52 | 1.70M |
Create an account or log in to view more rows.
$GSG puts r going to print tomorrow
$GSG whelp. you win this round. goodluck
$GSG the catalyst we need !
$GSG I like it
$GSG green is good
$GSG money comes and goes but your story stays with you the rest of your life. Apes for life ??
$GSG TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$GSG lfg!!! So much movement ! Buy n hodl!
$GSG rubbish
$GSG Overpower the algos!