iShares GSCI Commodity-Indexed Trust Fund Historical Stock Prices

(ETF)
GSG 
$22.78
*  
0.60
2.71%
Get GSG Alerts
*Delayed - data as of Dec. 19, 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  22.34  22.85  22.20  22.78 1,694,802
12/19/2014 22.37 22.85 22.2 22.78 1,694,802
12/18/2014 22.66 22.68 22.0497 22.18 681,851
12/17/2014 22.14 22.87 22.01 22.36 1,516,504
12/16/2014 22.11 22.4899 22 22.25 631,750
12/15/2014 22.9 22.9 22.34 22.37 352,946
12/12/2014 23 23.0367 22.77 22.82 418,625
12/11/2014 23.24 23.4592 23.14 23.14 1,011,638
12/10/2014 23.64 23.64 23.2 23.42 1,969,452
12/09/2014 23.7 23.97 23.65 23.91 326,467
12/08/2014 24.14 24.14 23.69 23.74 712,034
12/05/2014 24.4 24.51 24.215 24.33 676,469
12/04/2014 24.46 24.58 24.41 24.5 188,350
12/03/2014 24.73 24.81 24.5 24.62 233,040
12/02/2014 25.08 25.11 24.66 24.77 349,737
12/01/2014 25.17 25.42 24.77 25.4 397,716
11/28/2014 25.37 25.43 24.95 25.02 1,337,785
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
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?