Skip to main content
iShares S&P GSCI Commodity Indexed Trust (GSG)
NYSEARCA: GSG · Real-Time Price · USD
23.64
+0.20 (0.85%)
Dec 5, 2025, 4:00 PM EST - Market closed

GSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.5523.7723.5523.6423.640.85%711,996
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%126,108
Nov 26, 202522.7022.9922.7022.9822.981.37%564,495
Nov 25, 202522.6422.7122.5022.6722.67-0.92%1,319,574
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
Oct 10, 202522.7022.7822.3722.4522.45-2.09%708,010
Oct 9, 202523.2323.2522.9122.9322.93-0.95%99,113
Oct 8, 202523.1323.1923.0923.1523.150.43%139,462
Oct 7, 202522.9323.0622.9123.0523.050.35%514,297
Oct 6, 202522.8622.9922.8622.9722.970.97%345,504
Oct 3, 202522.7222.8322.7122.7522.750.26%152,958
Oct 2, 202522.8222.8822.6222.6922.69-1.00%313,412
Oct 1, 202522.8122.9422.7722.9222.92-0.22%3,323,759
Sep 30, 202522.9123.0322.9022.9722.97-0.26%2,543,549
Sep 29, 202523.1223.1523.0323.0323.03-1.20%326,301
Sep 26, 202523.2623.4623.2623.3123.310.17%185,600
Sep 25, 202523.1723.2923.0823.2723.270.47%521,276
Sep 24, 202523.1223.1923.0823.1623.160.70%88,499
Sep 23, 202522.8523.0222.8523.0023.001.10%395,764
Sep 22, 202522.6222.7622.5722.7522.750.18%153,254
Sep 19, 202522.7522.8622.7022.7122.71-0.74%130,762
Sep 18, 202522.9623.0122.8222.8822.88-0.44%179,625
Sep 17, 202523.1523.1622.9322.9822.98-1.12%302,919
Sep 16, 202523.1523.2723.1423.2423.240.91%382,566
Sep 15, 202522.9223.0622.9223.0323.031.19%207,241
Sep 12, 202522.8622.9422.7522.7622.760.40%451,289
Sep 11, 202522.6022.7522.6022.6722.67-0.83%338,314
Sep 10, 202522.7222.9022.7222.8622.860.70%300,786
Sep 9, 202522.8322.8622.6822.7022.70-0.04%420,487
Sep 8, 202522.7222.7422.5922.7122.710.71%173,151
Sep 5, 202522.6322.6322.4822.5522.55-0.88%329,024
Sep 4, 202522.7122.7822.6622.7522.75-0.57%239,418
Sep 3, 202523.0323.0422.8522.8822.88-1.04%453,811
Sep 2, 202522.9123.1322.8423.1223.121.54%4,741,693
Aug 29, 202522.7422.7922.7022.7722.770.22%129,461
Aug 28, 202522.6422.7622.5322.7222.720.58%100,632
Aug 27, 202522.5022.6422.5022.5922.590.31%88,313
Aug 26, 202522.5522.6322.4722.5222.52-0.84%187,514
Aug 25, 202522.6622.7822.6122.7122.710.62%277,718
Aug 22, 202522.4222.6022.4222.5722.570.49%152,430
Aug 21, 202522.3222.4922.2922.4622.460.72%74,732
Aug 20, 202522.1922.3222.1722.3022.301.09%86,295
Aug 19, 202522.0422.1122.0222.0622.06-0.54%203,363
Aug 18, 202522.0222.2521.9722.1822.180.23%118,603
Aug 15, 202522.0522.1822.0422.1322.13-0.09%278,807
Aug 14, 202522.1222.1622.0522.1522.150.32%151,499
Aug 13, 202522.1322.1521.9322.0822.08-0.18%342,183
Aug 12, 202522.1422.2022.1022.1222.12-0.58%251,029
Aug 11, 202522.2522.3022.1722.2522.250.32%108,359
Aug 8, 202522.3422.4222.1322.1822.18-0.22%443,876
Aug 7, 202522.2922.3422.2122.2322.230.18%149,004
Aug 6, 202522.4822.5522.1222.1922.19-0.18%507,970
Aug 5, 202522.2822.3522.2322.2322.23-0.67%391,707
Aug 4, 202522.2922.5022.2922.3822.38-0.58%389,132
Aug 1, 202522.8322.8522.4722.5122.51-1.27%2,384,192
Jul 31, 202522.9122.9622.7422.8022.80-1.08%247,446
Jul 30, 202522.9723.1322.8223.0523.050.22%472,024
Jul 29, 202522.7123.0622.6723.0023.001.28%385,816
Jul 28, 202522.6722.7122.5822.7122.711.29%355,646
Jul 25, 202522.5722.6022.4222.4222.42-0.93%145,925
Jul 24, 202522.6122.6722.4922.6322.630.13%187,980
Jul 23, 202522.5522.6022.4622.6022.60-0.04%279,082
Jul 22, 202522.5822.6322.5122.6122.61-0.26%514,425
Jul 21, 202522.6422.7022.5622.6722.67-0.18%189,768
Jul 18, 202522.8722.9522.6722.7122.710.26%366,516
Jul 17, 202522.4622.6522.4422.6522.650.76%105,996