iShares GSCI Commodity-Indexed Trust Fund Historical Stock Prices

(ETF)
GSG 
$17.46
*  
0.24
1.36%
Get GSG Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading GSG now


Community Rating:
View:    GSG After Hours
 
 
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 03-JUN-2015 TO 03-SEP-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  17.54  17.6427  17.42  17.46 134,585
09/03/2015 17.65 18.01 17.5401 17.7 273,115
09/02/2015 17.58 17.67 17.04 17.57 631,672
09/01/2015 17.87 17.9 17.29 17.32 340,331
08/31/2015 17.35 18.34 17.1 18.17 1,147,617
08/28/2015 16.96 17.64 16.915 17.52 198,494
08/27/2015 16.39 16.9303 16.37 16.91 199,529
08/26/2015 16.22 16.23 16.04 16.15 176,155
08/25/2015 16.54 16.54 16.15 16.16 747,399
08/24/2015 15.97 16.38 15.9 16.11 730,287
08/21/2015 16.85 16.85 16.56 16.65 229,649
08/20/2015 17.05 17.12 16.8901 16.91 226,776
08/19/2015 17.3 17.31 16.912 16.95 544,232
08/18/2015 17.24 17.38 17.212 17.31 189,766
08/17/2015 17.43 17.47 17.31 17.35 265,889
08/14/2015 17.51 17.58 17.4 17.41 110,177
08/13/2015 17.59 17.61 17.45 17.52 303,139
08/12/2015 17.76 17.8099 17.54 17.67 135,691
08/11/2015 17.66 17.69 17.52 17.68 859,400
08/10/2015 17.6 18.007 17.6 17.95 158,549
08/07/2015 17.58 17.6399 17.5 17.55 60,192
08/06/2015 17.66 17.7 17.564 17.69 121,424
08/05/2015 17.92 18.02 17.64 17.76 112,106
08/04/2015 17.85 17.94 17.77 17.86 151,828
08/03/2015 17.84 17.9405 17.6874 17.72 221,984
07/31/2015 18.46 18.46 18.08 18.12 536,996
07/30/2015 18.52 18.57 18.3901 18.43 94,687
07/29/2015 18.37 18.62 18.33 18.49 104,761
07/28/2015 18.34 18.53 18.2088 18.38 549,592
07/27/2015 18.37 18.4 18.1701 18.2 105,803
07/24/2015 18.71 18.71 18.52 18.6 80,912
07/23/2015 19 19.06 18.72 18.79 74,048
07/22/2015 19.1 19.21 18.93 18.95 91,116
07/21/2015 19.22 19.3601 19.16 19.28 109,195
07/20/2015 19.3 19.33 19.1655 19.19 98,000
07/17/2015 19.51 19.51 19.32 19.46 95,011
07/16/2015 19.69 19.69 19.47 19.51 120,202
07/15/2015 19.74 19.82 19.52 19.58 111,113
07/14/2015 19.75 19.9796 19.7 19.92 201,638
07/13/2015 19.77 20.0394 19.7 19.88 122,673
07/10/2015 19.97 20.06 19.8388 19.99 116,231
07/09/2015 20 20.09 19.88 19.98 1,629,526
07/08/2015 19.81 19.85 19.52 19.69 115,624
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
*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?