iShares GSCI Commodity-Indexed Trust Fund Historical Stock Prices

(ETF)
GSG 
$19.74
*  
0.05
0.25%
Get GSG Alerts
*Delayed - data as of Mar. 30, 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 27-DEC-2014 TO 27-MAR-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  19.77  19.86  19.55  19.74 94,068
03/27/2015 20.11 20.11 19.66 19.69 166,738
03/26/2015 20.18 20.375 20.05 20.3 163,490
03/25/2015 19.8 19.99 19.65 19.85 131,902
03/24/2015 19.74 19.7699 19.61 19.65 227,421
03/23/2015 19.61 19.81 19.54 19.8 132,724
03/20/2015 19.51 19.64 19.31 19.51 210,056
03/19/2015 19.24 19.3599 19.1001 19.26 288,282
03/18/2015 18.87 19.71 18.83 19.71 66,075
03/17/2015 19 19.1199 18.87 19.01 147,809
03/16/2015 19.18 19.2499 18.9 19.21 228,280
03/13/2015 19.7 19.7 19.31 19.32 243,549
03/12/2015 20.11 20.1549 19.76 19.86 1,024,289
03/11/2015 20.01 20.5299 19.83 20.07 262,590
03/10/2015 20.1 20.13 19.89 20.01 155,560
03/09/2015 20.39 20.6 20.33 20.36 86,174
03/06/2015 20.57 20.61 20.365 20.44 579,928
03/05/2015 20.78 20.835 20.615 20.69 197,866
03/04/2015 20.76 20.87 20.515 20.82 91,547
03/03/2015 20.77 20.86 20.63 20.78 181,273
03/02/2015 20.71 20.9299 20.5 20.62 122,423
02/27/2015 20.6 21.01 20.6 20.87 340,257
02/26/2015 20.7 20.84 20.46 20.66 1,059,670
02/25/2015 20.52 20.92 20.4 20.89 193,657
02/24/2015 20.6 20.7 20.37 20.4 230,281
02/23/2015 20.47 20.67 20.36 20.44 677,882
02/20/2015 20.92 20.94 20.69 20.72 273,752
02/19/2015 20.45 20.99 20.41 20.85 258,279
02/18/2015 21.02 21.1498 20.81 20.86 154,022
02/17/2015 21.19 21.3415 20.82 21.22 207,220
02/13/2015 21.13 21.24 21.0658 21.18 157,611
02/12/2015 20.56 20.87 20.45 20.75 126,361
02/11/2015 20.33 20.35 20.04 20.29 109,783
02/10/2015 20.93 20.93 20.42 20.58 109,983
02/09/2015 20.91 21.11 20.85 20.96 200,215
02/06/2015 20.65 20.9414 20.59 20.77 132,011
02/05/2015 20.17 20.7 20.17 20.5 227,759
02/04/2015 20.54 20.54 19.9 20.11 262,851
02/03/2015 20.36 21.106 20.35 20.81 364,582
02/02/2015 20.04 20.13 19.7699 20.11 681,322
01/30/2015 19 19.89 18.97 19.7 2,608,796
01/29/2015 19.07 19.07 18.81 19.01 123,685
01/28/2015 19.2 19.2899 18.96 19.01 675,177
01/27/2015 19.11 19.416 19.09 19.32 328,835
01/26/2015 19.17 19.35 19.07 19.11 194,739
01/23/2015 19.27 19.39 19.17 19.19 439,372
01/22/2015 19.54 19.58 19.25 19.37 203,887
01/21/2015 19.5 19.588 19.35 19.48 226,353
01/20/2015 19.44 19.48 19.27 19.34 731,373
01/16/2015 19.54 19.83 19.48 19.82 271,520
01/15/2015 19.96 19.98 19.36 19.38 475,524
01/14/2015 19.29 19.79 19.15 19.73 476,033
01/13/2015 19.39 19.41 19.1 19.37 810,892
01/12/2015 19.81 19.81 19.49 19.52 164,967
01/09/2015 20.19 20.2245 19.892 20.07 270,335
01/08/2015 20.23 20.3453 20.02 20.29 345,939
01/07/2015 20.35 20.4704 20.1001 20.22 317,034
01/06/2015 20.55 20.64 20.23 20.28 382,017
01/05/2015 20.94 20.94 20.62 20.62 213,360
01/02/2015 21.27 21.43 21.14 21.22 337,058
12/31/2014 21.33 21.6 21.22 21.58 3,027,861
12/30/2014 21.62 21.72 21.5 21.57 725,120
12/29/2014 22.02 22.11 21.53 21.62 538,493
*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?