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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 21.67 | 21.72 | ↑$0.05 (0.23%) | 21.65 | 21.79 | 410.31K |
2024-03-13 | 21.48 | 21.61 | ↑$0.13 (0.61%) | 21.48 | 21.63 | 450.49K |
2024-03-12 | 21.26 | 21.28 | ↑$0.02 (0.09%) | 21.20 | 21.39 | 357.97K |
2024-03-11 | 21.14 | 21.31 | ↑$0.17 (0.80%) | 21.07 | 21.35 | 225.63K |
2024-03-08 | 21.28 | 21.19 | ↓$0.09 (-0.42%) | 21.11 | 21.29 | 303.19K |
2024-03-07 | 21.22 | 21.34 | ↑$0.12 (0.57%) | 21.20 | 21.45 | 303.62K |
2024-03-06 | 21.30 | 21.27 | ↓$0.03 (-0.14%) | 21.26 | 21.45 | 325.71K |
2024-03-05 | 21.19 | 21.11 | ↓$0.08 (-0.38%) | 21.07 | 21.28 | 626.92K |
2024-03-04 | 21.45 | 21.27 | ↓$0.18 (-0.84%) | 21.22 | 21.47 | 631.74K |
2024-03-01 | 21.29 | 21.35 | ↑$0.06 (0.28%) | 21.23 | 21.48 | 3.06M |
2024-02-29 | 21.08 | 21.12 | ↑$0.04 (0.19%) | 21.03 | 21.24 | 284.45K |
2024-02-28 | 21.23 | 21.10 | ↓$0.13 (-0.61%) | 21.07 | 21.28 | 350.86K |
2024-02-27 | 21.12 | 21.22 | ↑$0.10 (0.47%) | 21.12 | 21.25 | 649.67K |
2024-02-26 | 20.83 | 21.05 | ↑$0.22 (1.06%) | 20.82 | 21.10 | 397.78K |
2024-02-23 | 20.92 | 20.86 | ↓$0.06 (-0.29%) | 20.81 | 20.95 | 495.67K |
2024-02-22 | 21.00 | 21.16 | ↑$0.16 (0.76%) | 20.99 | 21.20 | 272.29K |
2024-02-21 | 21.00 | 21.09 | ↑$0.09 (0.43%) | 20.98 | 21.09 | 266.92K |
2024-02-20 | 21.10 | 21.00 | ↓$0.10 (-0.47%) | 20.90 | 21.12 | 202.01K |
2024-02-16 | 21.00 | 21.11 | ↑$0.11 (0.52%) | 20.98 | 21.14 | 208.96K |
2024-02-15 | 20.89 | 21.01 | ↑$0.12 (0.57%) | 20.89 | 21.11 | 294.12K |
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