Historical Stock Prices

(ETF)
GSG 
$26.32
*  
0.11
0.42%
Get GSG Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 26.36 26.53 26.29 26.32 1,145,299
11/25/2014 26.84 26.91 26.4032 26.43 383,522
11/24/2014 26.76 26.9799 26.65 26.67 420,491
11/21/2014 26.94 26.99 26.7301 26.98 154,945
11/20/2014 26.55 26.78 26.52 26.73 94,870
11/19/2014 26.61 26.7 26.42 26.42 112,386
11/18/2014 26.57 26.6099 26.42 26.5 192,887
11/17/2014 26.57 26.7591 26.51 26.73 129,643
11/14/2014 26.53 26.81 26.52 26.81 296,350
11/13/2014 26.85 26.88 26.33 26.44 127,923
11/12/2014 27.1 27.2899 26.95 26.99 146,957
11/11/2014 27.05 27.26 26.96 27.18 76,990
11/10/2014 27.67 27.7 27.07 27.16 212,193
11/07/2014 27.31 27.5545 27.31 27.43 203,930
11/06/2014 27.07 27.3 27.04 27.25 212,870
11/05/2014 27.04 27.45 27 27.32 106,598
11/04/2014 27.2 27.21 27 27.11 270,188
11/03/2014 27.72 27.88 27.43 27.48 237,570
10/31/2014 27.51 27.83 27.45 27.83 622,659
10/30/2014 27.89 27.97 27.8 27.85 103,478
10/29/2014 28.01 28.21 27.9908 28.12 217,552
10/28/2014 27.63 27.85 27.56 27.76 105,499
10/27/2014 27.38 27.62 27.31 27.55 86,514
10/24/2014 27.68 27.75 27.5401 27.71 114,893
10/23/2014 27.67 27.93 27.61 27.88 92,229
10/22/2014 27.94 27.96 27.42 27.43 78,788
10/21/2014 27.79 27.88 27.67 27.81 110,939
10/20/2014 27.66 27.75 27.472 27.67 392,444
10/17/2014 27.8 27.88 27.6419 27.85 447,963
10/16/2014 27.26 28.03 27.21 27.69 114,760
10/15/2014 27.65 27.7591 27.32 27.42 127,868
10/14/2014 28.21 28.21 27.65 27.73 265,387
10/13/2014 28.31 28.53 28.26 28.32 211,223
10/10/2014 28.42 28.59 28.1848 28.49 120,918
10/09/2014 28.76 28.84 28.3862 28.45 327,300
10/08/2014 28.95 28.9749 28.7101 28.96 103,182
10/07/2014 29.18 29.27 29.09 29.1 179,232
10/06/2014 29.15 29.44 28.98 29.4 125,527
10/03/2014 29.25 29.2849 28.9601 29.12 129,083
10/02/2014 29.49 29.49 29.01 29.47 117,978
10/01/2014 29.57 29.83 29.3901 29.5 213,551
09/30/2014 30.05 30.05 29.3019 29.59 412,594
09/29/2014 29.8 30.1267 29.8 30.12 99,310
09/26/2014 29.79 29.948 29.77 29.94 59,378
09/25/2014 29.88 29.892 29.6908 29.81 95,817
09/24/2014 29.65 29.9405 29.55 29.91 666,148
09/23/2014 29.71 29.79 29.6312 29.72 380,716
09/22/2014 29.81 29.8261 29.54 29.68 151,619
09/19/2014 29.93 30.02 29.82 29.96 158,970
09/18/2014 30.3 30.3 29.9301 29.94 177,037
09/17/2014 30.48 30.48 30.25 30.29 88,081
09/16/2014 30.26 30.4993 30.15 30.43 88,464
09/15/2014 30 30.1322 29.9201 30.11 93,244
09/12/2014 30.22 30.24 30.02 30.09 140,028
09/11/2014 30.13 30.36 30.0301 30.34 102,323
09/10/2014 30.54 30.54 30.25 30.36 75,043
09/09/2014 30.68 30.7799 30.6 30.66 99,005
09/08/2014 30.66 30.84 30.58 30.83 344,441
09/05/2014 31.07 31.11 30.8 30.98 209,399
09/04/2014 31.22 31.31 31.01 31.12 61,564
09/03/2014 31.12 31.34 30.99 31.25 65,163
09/02/2014 31.14 31.244 30.8101 30.88 151,441
08/29/2014 31.33 31.5 31.24 31.5 996,769
08/28/2014 31.28 31.29 31.1254 31.23 32,124
08/27/2014 31.2 31.2 31 31.15 69,818
08/26/2014 31.15 31.2014 31.0001 31.1 53,872
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?