Get the Stockscreener App
37.70
1.91%
0.705
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 October 23, 2026, is $37.70.
- Ishares S P Gsci Commodity Indexed Trust all-time high stock price is $37.30, occurred on September 15, 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 383.23% to $37.70 now.
- The 52-week high stock price for GSG is $37.30, representing a -1.05% increase from the current share price, occurred on September 15, 2026.
- The 52-week low stock price for GSG is $22.47, indicating a -40.39% decrease from the current share price, occurred on December 16, 2025.
- The closing price of Ishares S P Gsci Commodity Indexed Trust (GSG) stock in the beginning of 2025 was $21.99. The stock closed the year at $23.06, a gain of over 4.87% 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 |
|---|---|---|---|---|---|
| Oct 23, 2026 | $37.71 | $37.33 | $0.38 | 2,008,608.0 | +1.93% |
| Oct 22, 2026 | $37.18 | $36.70 | $0.48 | 2,320,581.0 | +0.52% |
| Oct 21, 2026 | $36.92 | $36.51 | $0.41 | 1,521,203.0 | -0.41% |
| Oct 20, 2026 | $37.15 | $36.39 | $0.76 | 2,174,932.0 | -0.24% |
| Oct 19, 2026 | $37.26 | $36.74 | $0.515 | 1,808,154.0 | -0.19% |
| Oct 16, 2026 | $37.21 | $36.44 | $0.77 | 1,569,389.0 | +1.45% |
| Oct 15, 2026 | $36.70 | $36.28 | $0.42 | 2,248,647.0 | -0.05% |
| Oct 14, 2026 | $36.76 | $36.46 | $0.2946 | 2,254,133.0 | -0.46% |
| Oct 13, 2026 | $36.78 | $36.38 | $0.40 | 1,727,806.0 | +0.96% |
| Oct 12, 2026 | $36.62 | $36.38 | $0.235 | 1,672,412.0 | +0.94% |
| Oct 09, 2026 | $36.37 | $35.92 | $0.45 | 1,787,952.0 | -0.17% |
| Oct 08, 2026 | $36.47 | $35.93 | $0.54 | 1,256,311.0 | +1.40% |
| Oct 07, 2026 | $36.02 | $35.36 | $0.66 | 1,977,763.0 | -0.39% |
| Oct 06, 2026 | $35.79 | $35.09 | $0.70 | 2,568,078.0 | +0.93% |
| Oct 05, 2026 | $35.80 | $35.34 | $0.465 | 2,166,844.0 | -0.78% |
| Oct 02, 2026 | $35.73 | $35.02 | $0.705 | 1,208,693.0 | -0.86% |
| Oct 01, 2026 | $36.06 | $35.49 | $0.57 | 1,218,315.0 | +1.32% |
| Sep 30, 2026 | $35.89 | $35.52 | $0.37 | 791,917.0 | +1.31% |
| Sep 29, 2026 | $35.40 | $35.03 | $0.3727 | 2,890,515.0 | -1.63% |
| Sep 28, 2026 | $36.07 | $35.34 | $0.73 | 2,823,395.0 | -0.56% |
| Sep 25, 2026 | $36.17 | $35.59 | $0.58 | 833,322.0 | -1.62% |
| Sep 24, 2026 | $36.86 | $36.16 | $0.70 | 1,264,072.0 | +0.91% |
| Sep 23, 2026 | $36.20 | $35.79 | $0.415 | 3,100,114.0 | +1.46% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $37.71 | $35.02 | $2.69 | 31,489,821.0 | +6.00% |
| Sep, 2026 | $37.30 | $34.26 | $3.04 | 38,676,155.0 | +4.53% |
| Aug, 2026 | $34.03 | $30.34 | $3.69 | 12,608,589.0 | +6.23% |
| Jul, 2026 | $33.47 | $28.20 | $5.27 | 12,230,484.0 | +12.01% |
| 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% |
0.56%
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):