Get the Stockscreener App
23.01
0.73%
-0.1645
Ishares S P Gsci Commodity Indexed Trust Stock (GSG) Price History
The historical daily chart and data for Ishares S P Gsci Commodity Indexed Trust stock (GSG), show that the latest closing stock price as of December 12, 2025, is $23.01.
- Ishares S P Gsci Commodity Indexed Trust all-time high stock price is $34.33, occurred on June 20, 2014.
- The lowest Ishares S P Gsci Commodity Indexed Trust stock price recorded was $7.8007 on April 27, 2020. Since then, Ishares S P Gsci Commodity Indexed Trust's stock price has risen over 194.92% to $23.01 now.
- The 52-week high stock price for GSG is $23.77, representing a 3.32% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for GSG is $19.86, indicating a -13.67% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ishares S P Gsci Commodity Indexed Trust (GSG) stock in the beginning of 2024 was $17.18. The stock closed the year at $21.23, a gain of over 23.57% for the year.
The table below shows more information about GSG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $23.11 | $22.90 | $0.2132 | 265,477.0 | -0.71% |
| Dec 11, 2025 | $23.17 | $23.02 | $0.15 | 555,716.0 | -0.39% |
| Dec 10, 2025 | $23.28 | $23.04 | $0.2393 | 750,470.0 | +0.69% |
| Dec 09, 2025 | $23.21 | $23.08 | $0.135 | 814,547.0 | -0.69% |
| Dec 08, 2025 | $23.43 | $23.25 | $0.185 | 519,270.0 | -1.61% |
| Dec 05, 2025 | $23.77 | $23.55 | $0.2183 | 709,896.0 | +0.85% |
| Dec 04, 2025 | $23.48 | $23.23 | $0.245 | 670,936.0 | +0.56% |
| Dec 03, 2025 | $23.40 | $23.27 | $0.1287 | 824,555.0 | +0.65% |
| Dec 02, 2025 | $23.33 | $23.14 | $0.195 | 450,802.0 | -0.56% |
| Dec 01, 2025 | $23.36 | $23.25 | $0.11 | 1,561,413.0 | +0.09% |
| Nov 28, 2025 | $23.31 | $23.15 | $0.16 | 125,210.0 | +1.26% |
| Nov 26, 2025 | $22.99 | $22.70 | $0.29 | 563,695.0 | +1.37% |
| Nov 25, 2025 | $22.71 | $22.50 | $0.2099 | 1,316,879.0 | -0.92% |
| Nov 24, 2025 | $22.91 | $22.59 | $0.315 | 1,571,878.0 | +0.48% |
| Nov 21, 2025 | $22.84 | $22.60 | $0.2448 | 1,286,616.0 | -0.65% |
| Nov 20, 2025 | $23.27 | $22.91 | $0.3601 | 818,610.0 | -1.12% |
| Nov 19, 2025 | $23.23 | $23.09 | $0.145 | 1,044,305.0 | -1.19% |
| Nov 18, 2025 | $23.49 | $23.18 | $0.31 | 1,383,090.0 | +0.99% |
| Nov 17, 2025 | $23.34 | $23.21 | $0.1348 | 1,195,762.0 | -0.09% |
| Nov 14, 2025 | $23.41 | $23.18 | $0.225 | 916,045.0 | +0.43% |
| Nov 13, 2025 | $23.36 | $23.15 | $0.21 | 294,475.0 | -0.34% |
| Nov 12, 2025 | $23.40 | $23.22 | $0.18 | 931,697.0 | -1.69% |
Ishares S P Gsci Commodity Indexed Trust Stock (GSG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares S P Gsci Commodity Indexed Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GSG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares S P Gsci Commodity Indexed Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares S P Gsci Commodity Indexed Trust Stock (GSG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.77 | $22.90 | $0.8715 | 7,123,082.0 | -1.14% |
| Nov, 2025 | $23.68 | $22.50 | $1.18 | 18,646,396.0 | +0.26% |
| Oct, 2025 | $23.47 | $22.37 | $1.10 | 15,420,350.0 | +1.04% |
| Sep, 2025 | $23.46 | $22.48 | $0.98 | 12,860,500.0 | +0.88% |
| Aug, 2025 | $22.85 | $21.93 | $0.92 | 6,808,743.0 | -0.13% |
| Jul, 2025 | $23.13 | $22.05 | $1.08 | 9,144,459.0 | +3.45% |
| Jun, 2025 | $23.66 | $21.49 | $2.17 | 16,715,913.0 | +4.11% |
| May, 2025 | $21.84 | $20.64 | $1.20 | 9,401,383.0 | +2.02% |
| Apr, 2025 | $22.92 | $19.86 | $3.06 | 20,606,029.0 | -8.87% |
| Mar, 2025 | $22.78 | $21.68 | $1.10 | 10,999,829.0 | +2.61% |
| Feb, 2025 | $23.20 | $22.11 | $1.08 | 11,402,135.0 | -1.47% |
| Jan, 2025 | $23.32 | $21.88 | $1.44 | 8,471,206.0 | +3.45% |
Ishares S P Gsci Commodity Indexed Trust Stock (GSG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.82 | $20.86 | $0.958 | 4,641,067.0 | +2.46% |
| Nov, 2024 | $21.64 | $20.63 | $1.01 | 3,539,384.0 | -0.75% |
| Oct, 2024 | $22.36 | $20.71 | $1.65 | 7,062,763.0 | +1.43% |
| Sep, 2024 | $21.38 | $19.73 | $1.65 | 5,831,403.0 | -0.19% |
| Aug, 2024 | $21.56 | $20.33 | $1.23 | 12,253,379.0 | -2.19% |
| Jul, 2024 | $22.73 | $20.88 | $1.86 | 11,072,210.0 | -2.89% |
| Jun, 2024 | $22.45 | $21.23 | $1.22 | 11,749,094.0 | +0.91% |
| May, 2024 | $22.68 | $21.73 | $0.955 | 7,358,226.0 | -1.44% |
| Apr, 2024 | $23.08 | $22.07 | $1.01 | 14,281,245.0 | +0.95% |
| Mar, 2024 | $22.12 | $21.06 | $1.07 | 10,024,123.0 | +4.45% |
| Feb, 2024 | $21.28 | $20.25 | $1.03 | 7,433,704.0 | +0.86% |
| Jan, 2024 | $21.26 | $19.74 | $1.52 | 12,601,875.0 | +4.39% |
Ishares S P Gsci Commodity Indexed Trust Stock (GSG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.90 | $19.41 | $1.49 | 22,975,590.0 | -3.00% |
| Nov, 2023 | $21.94 | $20.35 | $1.59 | 19,048,156.0 | -4.39% |
| Oct, 2023 | $22.69 | $21.13 | $1.56 | 18,616,820.0 | -3.91% |
| Sep, 2023 | $22.95 | $21.88 | $1.07 | 14,745,956.0 | +3.73% |
| Aug, 2023 | $21.84 | $20.91 | $0.93 | 14,896,338.0 | +0.46% |
| Jul, 2023 | $21.60 | $19.41 | $2.19 | 4,117,251.0 | +10.83% |
| Jun, 2023 | $20.19 | $18.71 | $1.48 | 8,192,793.0 | +4.39% |
| May, 2023 | $19.87 | $18.64 | $1.23 | 11,286,362.0 | -6.23% |
| Apr, 2023 | $21.10 | $19.51 | $1.59 | 9,187,010.0 | -1.04% |
| Mar, 2023 | $20.87 | $18.65 | $2.22 | 14,419,338.0 | -0.94% |
| Feb, 2023 | $21.07 | $19.72 | $1.35 | 11,902,515.0 | -4.24% |
| Jan, 2023 | $21.67 | $19.77 | $1.90 | 16,702,907.0 | -0.09% |
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):