Get the Stockscreener App
29.54
1.40%
-0.42
After Hours:
29.54
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 July 09, 2026, is $29.54.
- Ishares S P Gsci Commodity Indexed Trust all-time high stock price is $34.94, occurred on May 18, 2026.
- 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 278.68% to $29.54 now.
- The 52-week high stock price for GSG is $34.94, representing a 18.28% increase from the current share price, occurred on May 18, 2026.
- The 52-week low stock price for GSG is $21.93, indicating a -25.76% decrease from the current share price, occurred on August 13, 2025.
- The closing price of Ishares S P Gsci Commodity Indexed Trust (GSG) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 09, 2026 | $29.84 | $29.45 | $0.39 | 386,797.0 | -1.40% |
| Jul 08, 2026 | $30.23 | $29.59 | $0.64 | 656,820.0 | +2.32% |
| Jul 07, 2026 | $29.38 | $28.89 | $0.485 | 637,314.0 | +1.35% |
| Jul 06, 2026 | $28.90 | $28.69 | $0.21 | 628,439.0 | +1.83% |
| Jul 02, 2026 | $28.41 | $28.20 | $0.21 | 1,560,177.0 | +0.14% |
| Jul 01, 2026 | $28.58 | $28.29 | $0.2894 | 450,378.0 | -0.94% |
| Jun 30, 2026 | $28.71 | $28.46 | $0.25 | 611,862.0 | +0.56% |
| Jun 29, 2026 | $28.55 | $28.34 | $0.205 | 749,425.0 | +0.18% |
| Jun 26, 2026 | $28.49 | $28.27 | $0.223 | 509,984.0 | -1.70% |
| Jun 25, 2026 | $28.93 | $28.35 | $0.58 | 556,881.0 | +2.30% |
| Jun 24, 2026 | $28.46 | $28.21 | $0.25 | 600,654.0 | -2.49% |
| Jun 23, 2026 | $28.99 | $28.79 | $0.205 | 571,995.0 | -1.03% |
| Jun 22, 2026 | $29.38 | $29.11 | $0.265 | 567,590.0 | -0.95% |
| Jun 18, 2026 | $29.57 | $29.01 | $0.56 | 2,438,963.0 | +0.24% |
| Jun 17, 2026 | $30.29 | $29.46 | $0.83 | 895,992.0 | -0.67% |
| Jun 16, 2026 | $29.77 | $29.44 | $0.325 | 291,171.0 | -1.56% |
| Jun 15, 2026 | $30.15 | $29.96 | $0.19 | 508,407.0 | -1.47% |
| Jun 12, 2026 | $31.03 | $30.55 | $0.485 | 991,070.0 | -1.23% |
| Jun 11, 2026 | $31.64 | $30.85 | $0.79 | 1,036,348.0 | -1.59% |
| Jun 10, 2026 | $31.74 | $31.34 | $0.40 | 1,105,669.0 | +0.70% |
| Jun 09, 2026 | $31.48 | $30.90 | $0.58 | 1,167,516.0 | -1.61% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $30.23 | $28.20 | $2.03 | 4,706,722.0 | +3.29% |
| Jun, 2026 | $32.97 | $28.21 | $4.76 | 16,299,752.0 | -10.06% |
| May, 2026 | $34.94 | $31.54 | $3.40 | 25,115,857.0 | -7.53% |
| Apr, 2026 | $34.62 | $29.68 | $4.94 | 32,144,761.0 | +6.64% |
| Mar, 2026 | $32.78 | $26.56 | $6.22 | 43,761,822.0 | +24.23% |
| Feb, 2026 | $26.01 | $24.29 | $1.73 | 17,613,016.0 | +1.88% |
| Jan, 2026 | $26.33 | $22.93 | $3.40 | 14,896,416.0 | +10.49% |
Ishares S P Gsci Commodity Indexed Trust Stock (GSG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.77 | $22.47 | $1.30 | 15,787,616.0 | +0.13% |
| 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% |
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):