Skip to main content
iShares S&P GSCI Commodity Indexed Trust (GSG)
NYSEARCA: GSG · Real-Time Price · USD
33.34
+0.46 (1.40%)
At close: Apr 28, 2026, 4:00 PM EDT
33.23
-0.11 (-0.33%)
After-hours: Apr 28, 2026, 8:00 PM EDT

GSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202633.1733.3933.0433.3433.341.40%640,426
Apr 27, 202632.7933.1332.7932.8832.880.92%635,554
Apr 24, 202632.5032.6732.2032.5832.58-0.43%1,363,461
Apr 23, 202632.2032.9332.1432.7232.721.87%1,088,273
Apr 22, 202631.8532.2531.8532.1232.121.17%701,340
Apr 21, 202630.9831.8330.9731.7531.752.62%1,649,622
Apr 20, 202630.7331.1130.6730.9430.941.94%776,260
Apr 17, 202630.0930.4129.6830.3530.35-3.74%4,385,326
Apr 16, 202631.3531.7431.3531.5331.531.25%1,007,139
Apr 15, 202631.0731.3831.0331.1431.14-0.19%1,447,247
Apr 14, 202631.5231.5431.0531.2031.20-1.05%1,691,673
Apr 13, 202632.1932.2331.4031.5331.531.84%2,521,537
Apr 10, 202631.2631.4230.9230.9630.96-1.40%919,366
Apr 9, 202631.5631.8730.8931.4031.400.96%1,869,826
Apr 8, 202630.5331.1930.4931.1031.10-6.69%2,923,530
Apr 7, 202633.8534.0532.9833.3333.33-0.57%1,552,921
Apr 6, 202633.4933.8633.2533.5233.520.21%730,584
Apr 2, 202633.5933.6832.8533.4533.454.83%615,974
Apr 1, 202631.9232.0831.6731.9131.91-1.05%3,939,893
Mar 31, 202632.6032.7831.9732.2532.25-1.01%2,751,129
Mar 30, 202632.4832.6132.3132.5832.581.65%901,728
Mar 27, 202631.5732.2231.5232.0532.053.49%1,049,753
Mar 26, 202630.9331.2630.8530.9730.971.81%1,881,609
Mar 25, 202629.8530.5329.8330.4230.42-0.72%1,246,559
Mar 24, 202630.6230.9030.3930.6430.642.10%1,500,605
Mar 23, 202630.5630.5629.5330.0130.01-5.39%1,583,909
Mar 20, 202631.4531.9531.3331.7231.721.34%2,244,759
Mar 19, 202631.6931.9530.8831.3031.30-1.73%1,633,157
Mar 18, 202631.5331.9031.2631.8531.852.12%1,038,437
Mar 17, 202631.0131.2130.8231.1931.191.96%1,098,226
Mar 16, 202630.9131.0430.4530.5930.59-1.70%1,346,210
Mar 13, 202630.6931.2730.6031.1231.120.10%1,272,995
Mar 12, 202630.9431.1930.6231.0931.094.01%2,975,426
Mar 11, 202629.4829.9128.9629.8929.891.67%1,268,945
Mar 10, 202629.5629.6127.8629.4029.401.27%3,921,610
Mar 9, 202631.2431.7028.2529.0329.03-2.62%7,848,400
Mar 6, 202629.5030.1429.4629.8129.815.30%1,299,374
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