iShares S&P GSCI Commodity Indexed Trust (GSG)
NYSEARCA: GSG · Real-Time Price · USD
22.13
-0.02 (-0.09%)
Aug 15, 2025, 4:00 PM - Market closed
GSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.05 | 22.18 | 22.04 | 22.13 | - | -0.09% | 278,803 |
| Aug 14, 2025 | 22.12 | 22.16 | 22.05 | 22.15 | 22.15 | 0.32% | 151,499 |
| Aug 13, 2025 | 22.13 | 22.15 | 21.93 | 22.08 | 22.08 | -0.18% | 342,183 |
| Aug 12, 2025 | 22.14 | 22.20 | 22.10 | 22.12 | 22.12 | -0.58% | 251,029 |
| Aug 11, 2025 | 22.25 | 22.30 | 22.17 | 22.25 | 22.25 | 0.32% | 108,359 |
| Aug 8, 2025 | 22.34 | 22.42 | 22.13 | 22.18 | 22.18 | -0.22% | 443,876 |
| Aug 7, 2025 | 22.29 | 22.34 | 22.21 | 22.23 | 22.23 | 0.18% | 149,004 |
| Aug 6, 2025 | 22.48 | 22.55 | 22.12 | 22.19 | 22.19 | -0.18% | 507,970 |
| Aug 5, 2025 | 22.28 | 22.35 | 22.23 | 22.23 | 22.23 | -0.67% | 391,707 |
| Aug 4, 2025 | 22.29 | 22.50 | 22.29 | 22.38 | 22.38 | -0.58% | 389,132 |
| Aug 1, 2025 | 22.83 | 22.85 | 22.47 | 22.51 | 22.51 | -1.27% | 2,384,192 |
| Jul 31, 2025 | 22.91 | 22.96 | 22.74 | 22.80 | 22.80 | -1.08% | 247,446 |
| Jul 30, 2025 | 22.97 | 23.13 | 22.82 | 23.05 | 23.05 | 0.22% | 472,024 |
| Jul 29, 2025 | 22.71 | 23.06 | 22.67 | 23.00 | 23.00 | 1.28% | 385,816 |
| Jul 28, 2025 | 22.67 | 22.71 | 22.58 | 22.71 | 22.71 | 1.29% | 355,646 |
| Jul 25, 2025 | 22.57 | 22.60 | 22.42 | 22.42 | 22.42 | -0.93% | 145,925 |
| Jul 24, 2025 | 22.61 | 22.67 | 22.49 | 22.63 | 22.63 | 0.13% | 187,980 |
| Jul 23, 2025 | 22.55 | 22.60 | 22.46 | 22.60 | 22.60 | -0.04% | 279,082 |
| Jul 22, 2025 | 22.58 | 22.63 | 22.51 | 22.61 | 22.61 | -0.26% | 514,425 |
| Jul 21, 2025 | 22.64 | 22.70 | 22.56 | 22.67 | 22.67 | -0.18% | 189,768 |
| Jul 18, 2025 | 22.87 | 22.95 | 22.67 | 22.71 | 22.71 | 0.26% | 366,516 |
| Jul 17, 2025 | 22.46 | 22.65 | 22.44 | 22.65 | 22.65 | 0.76% | 105,996 |
| Jul 16, 2025 | 22.32 | 22.49 | 22.27 | 22.48 | 22.48 | 0.31% | 165,569 |
| Jul 15, 2025 | 22.40 | 22.51 | 22.38 | 22.41 | 22.41 | -0.18% | 183,851 |
| Jul 14, 2025 | 22.68 | 22.68 | 22.44 | 22.45 | 22.45 | -1.01% | 323,711 |
| Jul 11, 2025 | 22.52 | 22.70 | 22.52 | 22.68 | 22.68 | 1.30% | 117,849 |
| Jul 10, 2025 | 22.41 | 22.47 | 22.33 | 22.39 | 22.39 | -0.71% | 399,760 |
| Jul 9, 2025 | 22.43 | 22.61 | 22.42 | 22.55 | 22.55 | - | 463,508 |
| Jul 8, 2025 | 22.46 | 22.66 | 22.43 | 22.55 | 22.55 | 0.22% | 334,301 |
| Jul 7, 2025 | 22.39 | 22.55 | 22.35 | 22.50 | 22.50 | 0.18% | 186,907 |
| Jul 3, 2025 | 22.50 | 22.57 | 22.42 | 22.46 | 22.46 | -0.31% | 104,139 |
| Jul 2, 2025 | 22.20 | 22.55 | 22.15 | 22.53 | 22.53 | 1.67% | 206,689 |
| Jul 1, 2025 | 22.10 | 22.16 | 22.05 | 22.16 | 22.16 | 0.54% | 3,554,514 |
| Jun 30, 2025 | 22.13 | 22.13 | 22.00 | 22.04 | 22.04 | -0.27% | 303,756 |
| Jun 27, 2025 | 22.10 | 22.18 | 22.00 | 22.10 | 22.10 | -0.14% | 461,154 |
| Jun 26, 2025 | 22.09 | 22.23 | 22.05 | 22.13 | 22.13 | 0.32% | 317,665 |
| Jun 25, 2025 | 22.00 | 22.20 | 21.99 | 22.06 | 22.06 | -0.23% | 1,067,126 |
| Jun 24, 2025 | 22.18 | 22.21 | 21.96 | 22.11 | 22.11 | -2.51% | 1,563,658 |
| Jun 23, 2025 | 23.58 | 23.63 | 22.68 | 22.68 | 22.68 | -3.86% | 2,007,279 |
| Jun 20, 2025 | 23.57 | 23.65 | 23.51 | 23.59 | 23.59 | 0.30% | 943,368 |
| Jun 18, 2025 | 23.59 | 23.66 | 23.27 | 23.52 | 23.52 | 0.17% | 1,832,556 |
| Jun 17, 2025 | 23.26 | 23.54 | 23.23 | 23.48 | 23.48 | 2.13% | 1,715,436 |
| Jun 16, 2025 | 22.97 | 23.05 | 22.59 | 22.99 | 22.99 | -0.22% | 1,136,594 |
| Jun 13, 2025 | 23.01 | 23.19 | 22.86 | 23.04 | 23.04 | 2.95% | 825,820 |
| Jun 12, 2025 | 22.30 | 22.42 | 22.25 | 22.38 | 22.38 | 0.04% | 309,392 |
| Jun 11, 2025 | 22.17 | 22.42 | 22.11 | 22.37 | 22.37 | 1.77% | 349,772 |
| Jun 10, 2025 | 22.06 | 22.15 | 21.92 | 21.98 | 21.98 | -0.27% | 315,101 |
| Jun 9, 2025 | 21.98 | 22.09 | 21.91 | 22.04 | 22.04 | 0.27% | 235,130 |
| Jun 6, 2025 | 21.83 | 22.01 | 21.83 | 21.98 | 21.98 | 1.01% | 282,582 |
| Jun 5, 2025 | 21.84 | 21.90 | 21.75 | 21.76 | 21.76 | 0.55% | 160,937 |