Quantcast

Barclays Bank PLC iPath Exchange Traded Notes due June 12, 2036 Linked to GSCI Total Return Index Historical Stock Prices

(ETF)
GSP 
$15.2242
*  
0.1019
0.67%
Get GSP Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading GSP 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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 N/A 15.2242 15.1792 15.2242 1,546
03/18/2019 15.1792 15.2242 15.1792 15.2242 1,546
03/15/2019 15.1063 15.13 15.1063 15.1223 2,071
03/14/2019 15.1481 15.15 15.08 15.0955 5,183
03/13/2019 15.055 15.1292 15.055 15.1247 1,140
03/12/2019 14.94 14.94 14.88 14.88 6,667
03/11/2019 14.82 14.83 14.8 14.815 3,304
03/08/2019 14.53 14.7598 14.48 14.74 9,615
03/07/2019 14.85 14.85 14.7799 14.79 4,925
03/06/2019 14.79 14.7977 14.7412 14.7977 17,947
03/05/2019 14.9 14.9 14.79 14.88 6,152
03/04/2019 14.73 14.81 14.72 14.81 33,186
03/01/2019 14.7053 14.7192 14.7031 14.7106 1,276
02/28/2019 14.94 14.959 14.88 14.93 54,407
02/27/2019 14.949 15.01 14.94 14.95 11,696
02/26/2019 14.72 14.7821 14.71 14.75 13,351
02/25/2019 14.89 14.89 14.67 14.67 5,091
02/22/2019 15.14 15.14 15.0358 15.0427 7,134
02/21/2019 14.9626 15.02 14.9626 14.995 4,883
02/20/2019 14.804 15.03 14.804 14.9689 11,585
02/19/2019 14.7509 14.86 14.7509 14.8496 4,959
02/15/2019 14.733 14.859 14.7 14.83 24,673
02/14/2019 14.4 14.545 14.34 14.545 21,239
02/13/2019 14.51 14.52 14.44 14.4639 12,488
02/12/2019 14.38 14.38 14.2906 14.2949 6,810
02/11/2019 14.05 14.1787 14.05 14.1503 13,527
02/08/2019 14.31 14.31 14.2025 14.23 22,031
02/07/2019 14.28 14.28 14.1 14.2149 6,083
02/06/2019 14.36 14.485 14.31 14.455 5,331
02/05/2019 14.41 14.5 14.3913 14.405 20,576
02/04/2019 14.33 14.56 14.265 14.55 61,257
02/01/2019 14.39 14.56 14.38 14.54 21,136
01/31/2019 14.59 14.59 14.29 14.3278 7,914
01/30/2019 14.39 14.52 14.37 14.42 5,895
01/29/2019 14.23 14.29 14.23 14.2436 43,939
01/28/2019 14.09 14.09 13.95 14.0382 114,088
01/25/2019 14.3 14.37 14.29 14.3503 24,367
01/24/2019 14.18 14.2941 14.18 14.26 13,797
01/23/2019 14.35 14.35 14.14 14.22 19,774
01/22/2019 14.21 14.279 14.1001 14.2601 13,200
01/18/2019 14.3 14.5101 14.3 14.491 7,316
01/17/2019 14.11 14.2403 14.0359 14.2403 1,205
01/16/2019 14.19 14.24 14.1252 14.24 9,832
01/15/2019 14.1158 14.16 14.0608 14.16 5,834
01/14/2019 14.06 14.12 13.9498 13.96 54,782
01/11/2019 14.14 14.175 14.03 14.11 13,537
01/10/2019 14.1 14.2399 14.1 14.21 4,201
01/09/2019 14.0181 14.225 13.94 14.1944 12,293
01/08/2019 13.72 13.75 13.63 13.74 18,058
01/07/2019 13.65 13.7246 13.5 13.5424 13,700
01/04/2019 13.53 13.61 13.3701 13.475 22,864
01/03/2019 13.21 13.23 12.9501 13.23 15,060
01/02/2019 12.75 13.22 12.7337 13.04 26,621
12/31/2018 12.97 12.98 12.77 12.97 218,878
12/28/2018 12.92 12.96 12.8155 12.913 81,812
12/27/2018 12.84 13.03 12.84 13.01 69,897
12/26/2018 12.88 13.27 12.86 13.2596 146,830
12/24/2018 12.78 13.04 12.7701 12.7781 68,858
12/21/2018 13.09 13.2001 13.04 13.08 126,193
12/20/2018 13.41 13.5499 13.19 13.275 85,320
12/19/2018 13.51 13.71 13.46 13.54 74,090
12/18/2018 13.87 13.87 13.37 13.41 31,807
*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?

Smart Portfolio