Get the Stockscreener App
21.36
0.61%
0.13
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 November 21, 2024, is $21.36.
- 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 173.82% to $21.36 now.
- The 52-week high stock price for GSG is $23.08, representing a 8.05% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for GSG is $19.41, indicating a -9.12% decrease from the current share price, occurred on December 12, 2023.
- The closing price of Ishares S P Gsci Commodity Indexed Trust (GSG) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $21.42 | $21.35 | $0.07 | 20,000.0 | +0.61% |
| Nov 20, 2024 | $21.29 | $21.18 | $0.11 | 138,911.0 | +0.14% |
| Nov 19, 2024 | $21.26 | $21.07 | $0.19 | 329,339.0 | +0.33% |
| Nov 18, 2024 | $21.17 | $20.89 | $0.28 | 193,987.0 | +2.08% |
| Nov 15, 2024 | $20.91 | $20.67 | $0.2399 | 103,360.0 | -0.53% |
| Nov 14, 2024 | $21.02 | $20.76 | $0.2595 | 127,574.0 | +0.05% |
| Nov 13, 2024 | $20.91 | $20.63 | $0.285 | 173,812.0 | -0.14% |
| Nov 12, 2024 | $21.03 | $20.83 | $0.20 | 157,181.0 | -0.29% |
| Nov 11, 2024 | $20.97 | $20.84 | $0.139 | 203,926.0 | -1.56% |
| Nov 08, 2024 | $21.39 | $21.17 | $0.22 | 149,418.0 | -1.53% |
| Nov 07, 2024 | $21.64 | $21.32 | $0.3199 | 96,574.0 | +0.70% |
| Nov 06, 2024 | $21.51 | $21.12 | $0.39 | 201,481.0 | -0.56% |
| Nov 05, 2024 | $21.64 | $21.43 | $0.21 | 129,772.0 | +0.33% |
| Nov 04, 2024 | $21.48 | $21.31 | $0.165 | 463,963.0 | +1.80% |
| Nov 01, 2024 | $21.39 | $21.07 | $0.325 | 300,207.0 | -1.08% |
| Oct 31, 2024 | $21.33 | $21.03 | $0.30 | 1,879,694.0 | +1.04% |
| Oct 30, 2024 | $21.08 | $20.88 | $0.1983 | 146,711.0 | +1.25% |
| Oct 29, 2024 | $20.90 | $20.71 | $0.1899 | 98,691.0 | -0.34% |
| Oct 28, 2024 | $20.92 | $20.79 | $0.135 | 251,824.0 | -2.93% |
| Oct 25, 2024 | $21.53 | $21.37 | $0.1608 | 88,523.0 | +0.84% |
| Oct 24, 2024 | $21.52 | $21.19 | $0.33 | 226,059.0 | -0.19% |
| Oct 23, 2024 | $21.45 | $21.29 | $0.16 | 192,232.0 | -0.28% |
| Oct 22, 2024 | $21.52 | $21.26 | $0.26 | 320,240.0 | +1.47% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $21.64 | $20.63 | $1.01 | 2,789,505.0 | +0.28% |
| 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% |
Ishares S P Gsci Commodity Indexed Trust Stock (GSG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.92 | $19.69 | $2.23 | 33,721,834.0 | -1.67% |
| Nov, 2022 | $23.15 | $20.59 | $2.56 | 26,205,488.0 | -1.19% |
| Oct, 2022 | $22.88 | $20.89 | $1.99 | 23,192,279.0 | +6.17% |
| Sep, 2022 | $22.35 | $20.00 | $2.35 | 29,482,606.0 | -7.51% |
| Aug, 2022 | $23.54 | $21.25 | $2.29 | 34,031,249.0 | -2.97% |
| Jul, 2022 | $23.48 | $20.98 | $2.50 | 35,631,381.0 | -0.74% |
| Jun, 2022 | $26.49 | $23.05 | $3.44 | 40,884,426.0 | -7.75% |
| May, 2022 | $25.81 | $22.76 | $3.05 | 43,803,234.0 | +5.74% |
| Apr, 2022 | $24.75 | $21.96 | $2.79 | 48,590,196.0 | +4.55% |
| Mar, 2022 | $26.08 | $21.14 | $4.94 | 127,266,149.0 | +8.84% |
| Feb, 2022 | $21.43 | $19.02 | $2.41 | 73,509,208.0 | +8.84% |
| Jan, 2022 | $19.19 | $17.00 | $2.19 | 49,035,120.0 | +11.75% |
0.03%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):