Skip to main content
iShares S&P GSCI Commodity Indexed Trust (GSG)
NYSEARCA: GSG · Real-Time Price · USD
29.95
+1.64 (5.79%)
Mar 6, 2026, 1:02 PM EST - Market open

GSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.5029.7329.4629.66-4.77%206,112
Mar 5, 202628.0328.6928.0228.3128.312.24%965,225
Mar 4, 202627.4727.7427.3727.6927.691.35%512,633
Mar 3, 202627.9127.9126.8727.3227.321.41%1,894,530
Mar 2, 202627.0327.1426.5626.9426.943.78%3,266,856
Feb 27, 202625.9826.0125.8025.9625.961.33%248,230
Feb 26, 202625.4325.7925.3625.6225.62-0.04%199,200
Feb 25, 202625.6125.7225.5325.6325.630.08%204,730
Feb 24, 202625.4425.6625.4425.6125.61-0.04%899,428
Feb 23, 202625.6825.8125.5525.6225.620.16%162,416
Feb 20, 202625.4725.6325.4025.5825.580.43%1,618,520
Feb 19, 202625.2925.4925.1925.4725.471.11%310,197
Feb 18, 202624.9025.2224.9025.1925.192.86%256,403
Feb 17, 202624.5724.5824.4124.4924.49-0.93%282,639
Feb 13, 202624.6824.8124.6624.7224.720.12%210,261
Feb 12, 202625.1025.1324.6324.6924.69-2.14%177,120
Feb 11, 202625.2925.3325.1125.2325.231.00%250,523
Feb 10, 202625.0825.1024.8824.9824.98-0.48%250,609
Feb 9, 202624.8625.1824.8625.1025.100.72%585,501
Feb 6, 202624.7625.1124.7624.9224.920.89%247,397
Feb 5, 202624.8224.8524.5924.7024.70-1.44%230,819
Feb 4, 202625.0025.2424.8225.0625.06-1,154,527
Feb 3, 202624.7725.0724.7525.0625.062.45%7,697,065
Feb 2, 202624.5724.6424.2924.4624.46-4.00%2,634,714
Jan 30, 202625.6725.7125.0025.4825.48-1.89%6,969,924
Jan 29, 202626.2826.3325.4925.9725.971.80%418,692
Jan 28, 202625.3825.5425.2925.5125.511.11%314,873
Jan 27, 202624.8725.2424.8125.2325.231.53%287,058
Jan 26, 202624.8625.0024.7724.8524.850.36%368,068
Jan 23, 202624.6524.7824.6424.7624.762.02%280,647
Jan 22, 202624.3224.3624.2324.2724.27-0.53%181,837
Jan 21, 202624.4024.4224.2924.4024.401.37%484,699
Jan 20, 202624.1724.2324.0424.0724.071.09%330,418
Jan 16, 202623.9723.9723.7823.8123.81-169,359
Jan 15, 202623.7823.9223.7323.8123.81-0.87%325,129
Jan 14, 202624.2224.3623.8524.0224.02-0.25%1,178,742
Jan 13, 202624.0024.1623.9924.0824.081.18%382,409
Jan 12, 202623.6923.8823.6723.8023.800.98%579,612
Jan 9, 202623.6523.7723.5523.5723.57-0.04%399,656
Jan 8, 202623.2623.5923.2423.5823.581.55%268,177
Jan 7, 202623.3223.3223.1523.2223.22-0.60%445,134
Jan 6, 202623.6323.6323.3423.3623.36-0.55%195,329
Jan 5, 202623.3023.5123.3023.4923.491.82%351,714
Jan 2, 202623.0123.0922.9323.0723.070.04%973,014
Dec 31, 202523.2723.2923.0323.0623.06-1.03%392,676
Dec 30, 202523.4023.4523.2923.3023.300.56%905,085
Dec 29, 202523.2723.2923.1623.1723.17-0.22%902,130
Dec 26, 202523.3223.3323.1623.2223.22-0.43%322,535
Dec 24, 202523.3523.3623.2523.3223.32-0.21%621,223
Dec 23, 202523.2023.3723.1423.3723.370.99%737,823
Dec 22, 202523.0723.1423.0423.1423.141.40%661,898
Dec 19, 202522.7522.8622.7122.8222.820.88%764,653
Dec 18, 202522.7522.7822.6022.6222.62-0.79%972,801
Dec 17, 202522.7022.8122.6522.8022.801.42%1,163,332
Dec 16, 202522.6222.6222.4722.4822.48-1.32%762,904
Dec 15, 202522.9122.9322.7222.7822.78-0.70%782,128
Dec 12, 202523.1123.1122.9022.9422.94-0.99%360,100
Dec 11, 202523.0223.1723.0223.1723.17-0.39%556,441
Dec 10, 202523.0523.2823.0423.2623.260.69%751,986
Dec 9, 202523.1623.2223.0823.1023.10-0.69%815,848
Dec 8, 202523.4223.4423.2523.2623.26-1.61%520,570
Dec 5, 202523.5523.7723.5523.6423.640.85%712,002
Dec 4, 202523.2523.4823.2323.4423.440.56%671,565
Dec 3, 202523.3323.4023.2723.3123.310.65%824,700
Dec 2, 202523.2623.3323.1423.1623.16-0.56%451,203
Dec 1, 202523.2723.3623.2523.2923.290.09%1,562,328
Nov 28, 202523.1523.3123.1523.2723.271.26%126,110
Nov 26, 202522.7022.9922.7022.9822.981.37%564,495
Nov 25, 202522.6422.7122.5022.6722.67-0.92%1,320,446
Nov 24, 202522.6522.9122.5922.8822.880.48%1,573,287
Nov 21, 202522.6922.8522.6022.7722.77-0.65%1,288,051
Nov 20, 202523.2023.2722.9122.9222.92-1.12%819,621
Nov 19, 202523.2323.2423.0923.1823.18-1.19%1,045,948
Nov 18, 202523.2623.4923.1823.4623.460.99%1,385,881
Nov 17, 202523.2223.3523.2123.2323.23-0.09%1,196,812
Nov 14, 202523.2223.4123.1823.2523.250.43%916,345
Nov 13, 202523.3523.3623.1523.1523.15-0.34%294,575
Nov 12, 202523.4023.4023.2223.2323.23-1.69%931,897
Nov 11, 202523.5023.6823.5023.6323.630.85%1,067,980
Nov 10, 202523.1923.4323.1423.4323.431.52%649,804
Nov 7, 202523.1123.1623.0123.0823.080.13%982,499
Nov 6, 202523.0523.0922.9123.0523.05-898,862
Nov 5, 202523.1923.2823.0423.0523.05-0.52%852,321
Nov 4, 202523.1823.2723.1423.1723.17-1.03%286,286
Nov 3, 202523.2923.4423.1823.4123.410.86%2,475,697
Oct 31, 202523.1923.2223.0923.2123.210.69%1,660,718
Oct 30, 202522.9323.1522.9023.0523.050.04%827,543
Oct 29, 202523.0023.2023.0023.0423.040.70%696,383
Oct 28, 202522.9723.0422.8622.8822.88-1.29%1,236,520
Oct 27, 202523.2623.2823.1223.1823.18-0.30%1,017,496
Oct 24, 202523.3623.4023.2423.2523.25-0.39%1,474,439
Oct 23, 202523.3023.4723.3023.3423.341.88%227,145
Oct 22, 202522.7622.9822.7122.9122.911.37%424,774
Oct 21, 202522.5722.6722.4322.6022.60-0.40%725,576
Oct 20, 202522.5022.6922.5022.6922.690.84%216,158
Oct 17, 202522.5022.5122.4122.5022.50-0.18%285,629
Oct 16, 202522.6222.7322.4722.5422.54-0.22%219,882
Oct 15, 202522.6422.6822.4922.5922.590.31%234,645
Oct 14, 202522.4722.6122.4322.5222.52-1.01%384,197
Oct 13, 202522.7022.7822.6322.7522.751.34%204,994