Get the Stockscreener App
24.70
2.08%
-0.525
After Hours:
24.75
0.045
+0.18%
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 February 12, 2026, is $24.70.
- 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 216.70% to $24.70 now.
- The 52-week high stock price for GSG is $26.33, representing a 6.58% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for GSG is $19.86, indicating a -19.61% 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 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $25.13 | $24.62 | $0.505 | 175,887.0 | -2.12% |
| Feb 11, 2026 | $25.33 | $25.11 | $0.22 | 250,522.0 | +1.00% |
| Feb 10, 2026 | $25.10 | $24.88 | $0.22 | 250,559.0 | -0.48% |
| Feb 09, 2026 | $25.18 | $24.86 | $0.32 | 585,501.0 | +0.72% |
| Feb 06, 2026 | $25.11 | $24.76 | $0.345 | 247,398.0 | +0.89% |
| Feb 05, 2026 | $24.85 | $24.59 | $0.2601 | 230,814.0 | -1.44% |
| Feb 04, 2026 | $25.24 | $24.82 | $0.42 | 1,154,427.0 | +0.00% |
| Feb 03, 2026 | $25.07 | $24.75 | $0.315 | 7,697,065.0 | +2.45% |
| Feb 02, 2026 | $24.64 | $24.29 | $0.355 | 2,627,028.0 | -4.00% |
| Jan 30, 2026 | $25.71 | $25.00 | $0.71 | 6,969,924.0 | -1.89% |
| Jan 29, 2026 | $26.33 | $25.49 | $0.84 | 418,694.0 | +1.80% |
| Jan 28, 2026 | $25.54 | $25.29 | $0.245 | 315,290.0 | +1.11% |
| Jan 27, 2026 | $25.24 | $24.81 | $0.4262 | 287,058.0 | +1.53% |
| Jan 26, 2026 | $25.00 | $24.77 | $0.225 | 368,067.0 | +0.36% |
| Jan 23, 2026 | $24.77 | $24.64 | $0.135 | 280,647.0 | +2.02% |
| Jan 22, 2026 | $24.36 | $24.23 | $0.135 | 181,837.0 | -0.53% |
| Jan 21, 2026 | $24.42 | $24.29 | $0.13 | 484,586.0 | +1.37% |
| Jan 20, 2026 | $24.23 | $24.04 | $0.1946 | 329,898.0 | +1.09% |
| Jan 16, 2026 | $23.97 | $23.77 | $0.1955 | 168,559.0 | +0.00% |
| Jan 15, 2026 | $23.92 | $23.73 | $0.195 | 324,532.0 | -0.87% |
| Jan 14, 2026 | $24.36 | $23.84 | $0.515 | 1,178,825.0 | -0.25% |
| Jan 13, 2026 | $24.16 | $23.98 | $0.175 | 381,187.0 | +1.18% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $25.33 | $24.29 | $1.04 | 13,395,088.0 | -3.08% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):