iShares GSCI Commodity-Indexed Trust Fund Historical Stock Prices

(ETF)
GSG 
$19.8
*  
0.04
0.2%
Get GSG Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading GSG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-APR-2015 TO 07-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.51  19.87  19.291  19.80 197,977
07/07/2015 19.81 19.87 19.291 19.8 197,977
07/06/2015 20.16 20.16 19.73 19.84 194,072
07/02/2015 20.86 21 20.72 20.75 116,325
07/01/2015 20.9 20.96 20.7 20.77 602,094
06/30/2015 20.82 21.21 20.81 21.11 204,436
06/29/2015 20.71 20.83 20.68 20.71 114,661
06/26/2015 20.81 20.99 20.77 20.91 99,788
06/25/2015 20.82 20.87 20.74 20.82 160,831
06/24/2015 21.02 21.17 20.82 20.87 303,025
06/23/2015 20.75 21.11 20.75 21.1 138,297
06/22/2015 20.61 20.81 20.52 20.79 278,513
06/19/2015 20.75 20.77 20.6 20.72 78,327
06/18/2015 21 21.0599 20.9004 20.98 86,195
06/17/2015 21.16 21.25 20.716 20.96 108,182
06/16/2015 20.89 20.95 20.8201 20.95 56,929
06/15/2015 20.85 20.93 20.8 20.87 893,045
06/12/2015 21.14 21.21 21 21.04 84,100
06/11/2015 21.41 21.41 21.22 21.28 90,039
06/10/2015 21.51 21.59 21.3488 21.49 252,705
06/09/2015 21.17 21.32 21.17 21.25 69,519
06/08/2015 20.83 20.8794 20.73 20.82 98,300
06/05/2015 20.5 20.91 20.43 20.88 128,753
06/04/2015 20.88 20.95 20.66 20.75 113,486
06/03/2015 21.3 21.35 20.9703 21.03 128,502
06/02/2015 21.26 21.44 21.199 21.44 81,462
06/01/2015 21.19 21.25 21.01 21.18 102,947
05/29/2015 20.79 21.24 20.79 21.16 1,569,316
05/28/2015 20.58 20.78 20.47 20.77 362,497
05/27/2015 20.72 20.87 20.6 20.64 239,279
05/26/2015 21.13 21.15 20.84 20.93 125,524
05/22/2015 21.38 21.5 21.33 21.38 87,220
05/21/2015 21.5 21.7199 21.48 21.67 139,389
05/20/2015 21.25 21.31 21.196 21.27 159,389
05/19/2015 21.46 21.46 21.12 21.19 169,535
05/18/2015 21.77 21.77 21.59 21.69 127,056
05/15/2015 21.63 21.84 21.52 21.84 101,104
05/14/2015 21.86 21.94 21.71 21.81 346,543
05/13/2015 21.95 22.01 21.73 21.75 215,505
05/12/2015 21.52 21.86 21.48 21.79 117,497
05/11/2015 21.56 21.56 21.38 21.46 89,849
05/08/2015 21.51 21.6 21.3 21.59 119,718
05/07/2015 21.82 21.8403 21.38 21.43 156,265
05/06/2015 22.09 22.34 21.85 21.89 183,630
05/05/2015 21.86 22.0382 21.85 21.9 148,155
05/04/2015 21.53 21.62 21.4601 21.59 268,241
05/01/2015 21.55 21.64 21.41 21.64 421,555
04/30/2015 21.51 21.6757 21.37 21.63 129,716
04/29/2015 21.08 21.57 21.08 21.39 92,066
04/28/2015 21.12 21.2399 21.04 21.12 184,217
04/27/2015 21.18 21.2299 21.01 21.08 145,597
04/24/2015 21.11 21.2 21.02 21.17 121,645
04/23/2015 20.85 21.25 20.84 21.14 144,183
04/22/2015 20.78 20.86 20.66 20.72 140,083
04/21/2015 20.88 20.94 20.65 20.7 105,256
04/20/2015 20.88 21.08 20.79 20.93 191,774
04/17/2015 21.09 21.1999 20.88 21.03 177,048
04/16/2015 20.9 21.25 20.77 21.14 99,908
04/15/2015 20.46 20.99 20.4 20.9 230,542
04/14/2015 20.21 20.39 20.17 20.32 124,338
04/13/2015 20.28 20.3246 20.01 20.11 196,760
04/10/2015 20.04 20.15 20.0205 20.11 250,552
04/09/2015 19.96 20.17 19.85 19.86 351,940
04/08/2015 20.37 20.37 19.7501 19.87 494,802
04/07/2015 20.21 20.5804 20.15 20.52 189,031
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?