iShares S&P GSCI Commodity Indexed Trust (GSG)
NYSEARCA: GSG · Real-Time Price · USD
28.39
-0.49 (-1.70%)
Jun 26, 2026, 4:00 PM EDT - Market closed
GSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 28.46 | 28.49 | 28.27 | 28.39 | 28.39 | -1.70% | 509,984 |
| Jun 25, 2026 | 28.35 | 28.93 | 28.35 | 28.88 | 28.88 | 2.30% | 557,572 |
| Jun 24, 2026 | 28.26 | 28.46 | 28.21 | 28.23 | 28.23 | -2.49% | 600,654 |
| Jun 23, 2026 | 28.86 | 28.99 | 28.79 | 28.95 | 28.95 | -1.03% | 571,926 |
| Jun 22, 2026 | 29.34 | 29.38 | 29.12 | 29.25 | 29.25 | -0.95% | 566,490 |
| Jun 18, 2026 | 29.32 | 29.57 | 29.01 | 29.53 | 29.53 | 0.24% | 2,438,968 |
| Jun 17, 2026 | 29.70 | 30.29 | 29.46 | 29.46 | 29.46 | -0.67% | 896,000 |
| Jun 16, 2026 | 29.60 | 29.77 | 29.44 | 29.66 | 29.66 | -1.56% | 291,171 |
| Jun 15, 2026 | 30.02 | 30.15 | 29.96 | 30.13 | 30.13 | -1.47% | 508,807 |
| Jun 12, 2026 | 30.73 | 31.03 | 30.55 | 30.58 | 30.58 | -1.23% | 991,202 |
| Jun 11, 2026 | 31.40 | 31.64 | 30.85 | 30.96 | 30.96 | -1.59% | 1,037,003 |
| Jun 10, 2026 | 31.34 | 31.74 | 31.34 | 31.46 | 31.46 | 0.70% | 1,105,769 |
| Jun 9, 2026 | 31.48 | 31.48 | 30.90 | 31.24 | 31.24 | -1.61% | 1,167,516 |
| Jun 8, 2026 | 31.83 | 31.99 | 31.74 | 31.75 | 31.75 | 0.51% | 424,050 |
| Jun 5, 2026 | 32.04 | 32.04 | 31.57 | 31.59 | 31.59 | -2.47% | 1,041,215 |
| Jun 4, 2026 | 32.38 | 32.41 | 32.18 | 32.39 | 32.39 | -1.49% | 283,867 |
| Jun 3, 2026 | 32.97 | 32.97 | 32.69 | 32.88 | 32.88 | 0.77% | 398,204 |
| Jun 2, 2026 | 32.43 | 32.68 | 32.36 | 32.63 | 32.63 | 0.49% | 313,388 |
| Jun 1, 2026 | 32.53 | 32.87 | 32.20 | 32.47 | 32.47 | 2.11% | 1,235,810 |
| May 29, 2026 | 31.86 | 31.98 | 31.54 | 31.80 | 31.80 | -0.97% | 787,682 |
| May 28, 2026 | 32.16 | 32.23 | 31.61 | 32.11 | 32.11 | 0.60% | 918,469 |
| May 27, 2026 | 31.89 | 32.18 | 31.79 | 31.92 | 31.92 | -2.06% | 690,772 |
| May 26, 2026 | 32.71 | 32.92 | 32.55 | 32.59 | 32.59 | -1.98% | 485,895 |
| May 22, 2026 | 33.27 | 33.55 | 32.96 | 33.25 | 33.25 | -0.51% | 635,986 |
| May 21, 2026 | 34.26 | 34.30 | 33.11 | 33.42 | 33.42 | -1.01% | 1,008,808 |
| May 20, 2026 | 34.51 | 34.51 | 33.48 | 33.76 | 33.76 | -2.90% | 909,998 |
| May 19, 2026 | 34.74 | 34.85 | 34.48 | 34.77 | 34.77 | 1.08% | 477,498 |
| May 18, 2026 | 34.15 | 34.94 | 34.10 | 34.40 | 34.40 | 0.61% | 1,096,056 |
| May 15, 2026 | 33.94 | 34.25 | 33.92 | 34.19 | 34.19 | 0.68% | 650,807 |
| May 14, 2026 | 33.81 | 33.98 | 33.69 | 33.96 | 33.96 | -0.50% | 592,355 |
| May 13, 2026 | 34.34 | 34.52 | 34.02 | 34.13 | 34.13 | -0.81% | 617,558 |
| May 12, 2026 | 34.24 | 34.43 | 34.12 | 34.41 | 34.41 | 2.14% | 764,954 |
| May 11, 2026 | 33.34 | 33.87 | 33.30 | 33.69 | 33.69 | 2.68% | 3,180,538 |
| May 8, 2026 | 32.67 | 33.02 | 32.66 | 32.81 | 32.81 | -0.24% | 1,059,267 |
| May 7, 2026 | 32.10 | 33.05 | 31.86 | 32.89 | 32.89 | 0.15% | 4,801,983 |
| May 6, 2026 | 33.03 | 33.15 | 32.70 | 32.84 | 32.84 | -4.00% | 1,201,563 |
| May 5, 2026 | 34.25 | 34.31 | 34.01 | 34.21 | 34.21 | -0.98% | 1,202,761 |
| May 4, 2026 | 34.06 | 34.74 | 33.90 | 34.55 | 34.55 | 1.95% | 2,038,951 |
| May 1, 2026 | 34.01 | 34.06 | 33.58 | 33.89 | 33.89 | -1.45% | 805,862 |
| Apr 30, 2026 | 34.12 | 34.42 | 34.04 | 34.39 | 34.39 | -0.49% | 881,834 |
| Apr 29, 2026 | 34.06 | 34.62 | 34.06 | 34.56 | 34.56 | 3.66% | 812,980 |
| Apr 28, 2026 | 33.17 | 33.39 | 33.04 | 33.34 | 33.34 | 1.40% | 640,800 |
| Apr 27, 2026 | 32.79 | 33.13 | 32.79 | 32.88 | 32.88 | 0.92% | 635,761 |
| Apr 24, 2026 | 32.50 | 32.67 | 32.20 | 32.58 | 32.58 | -0.43% | 1,365,213 |
| Apr 23, 2026 | 32.20 | 32.93 | 32.14 | 32.72 | 32.72 | 1.87% | 1,088,966 |
| Apr 22, 2026 | 31.85 | 32.25 | 31.85 | 32.12 | 32.12 | 1.17% | 701,713 |
| Apr 21, 2026 | 30.98 | 31.83 | 30.97 | 31.75 | 31.75 | 2.62% | 1,649,690 |
| Apr 20, 2026 | 30.73 | 31.11 | 30.67 | 30.94 | 30.94 | 1.94% | 776,322 |
| Apr 17, 2026 | 30.09 | 30.41 | 29.68 | 30.35 | 30.35 | -3.74% | 4,386,671 |
| Apr 16, 2026 | 31.35 | 31.74 | 31.35 | 31.53 | 31.53 | 1.25% | 1,007,280 |
| Apr 15, 2026 | 31.07 | 31.38 | 31.03 | 31.14 | 31.14 | -0.19% | 1,447,258 |
| Apr 14, 2026 | 31.52 | 31.54 | 31.05 | 31.20 | 31.20 | -1.05% | 1,691,673 |
| Apr 13, 2026 | 32.19 | 32.23 | 31.40 | 31.53 | 31.53 | 1.84% | 2,521,669 |
| Apr 10, 2026 | 31.26 | 31.42 | 30.92 | 30.96 | 30.96 | -1.40% | 919,369 |
| Apr 9, 2026 | 31.56 | 31.87 | 30.89 | 31.40 | 31.40 | 0.96% | 1,870,151 |
| Apr 8, 2026 | 30.53 | 31.19 | 30.49 | 31.10 | 31.10 | -6.69% | 2,923,725 |
| Apr 7, 2026 | 33.85 | 34.05 | 32.98 | 33.33 | 33.33 | -0.57% | 1,569,340 |
| Apr 6, 2026 | 33.49 | 33.86 | 33.25 | 33.52 | 33.52 | 0.21% | 731,788 |
| Apr 2, 2026 | 33.59 | 33.68 | 32.85 | 33.45 | 33.45 | 4.83% | 616,128 |
| Apr 1, 2026 | 31.92 | 32.08 | 31.67 | 31.91 | 31.91 | -1.05% | 3,940,218 |
| Mar 31, 2026 | 32.60 | 32.78 | 31.97 | 32.25 | 32.25 | -1.01% | 2,751,196 |
| Mar 30, 2026 | 32.48 | 32.61 | 32.31 | 32.58 | 32.58 | 1.65% | 911,174 |
| Mar 27, 2026 | 31.57 | 32.22 | 31.52 | 32.05 | 32.05 | 3.49% | 1,050,379 |
| Mar 26, 2026 | 30.93 | 31.26 | 30.85 | 30.97 | 30.97 | 1.81% | 1,881,663 |
| Mar 25, 2026 | 29.85 | 30.53 | 29.83 | 30.42 | 30.42 | -0.72% | 1,246,559 |
| Mar 24, 2026 | 30.62 | 30.90 | 30.39 | 30.64 | 30.64 | 2.10% | 1,508,508 |
| Mar 23, 2026 | 30.56 | 30.56 | 29.53 | 30.01 | 30.01 | -5.39% | 1,583,989 |
| Mar 20, 2026 | 31.45 | 31.95 | 31.33 | 31.72 | 31.72 | 1.34% | 2,248,552 |
| Mar 19, 2026 | 31.69 | 31.95 | 30.88 | 31.30 | 31.30 | -1.73% | 1,633,293 |
| Mar 18, 2026 | 31.53 | 31.90 | 31.26 | 31.85 | 31.85 | 2.12% | 1,040,491 |
| Mar 17, 2026 | 31.01 | 31.21 | 30.82 | 31.19 | 31.19 | 1.96% | 1,098,559 |
| Mar 16, 2026 | 30.91 | 31.04 | 30.45 | 30.59 | 30.59 | -1.70% | 1,346,371 |
| Mar 13, 2026 | 30.69 | 31.27 | 30.60 | 31.12 | 31.12 | 0.10% | 1,273,240 |
| Mar 12, 2026 | 30.94 | 31.19 | 30.62 | 31.09 | 31.09 | 4.01% | 2,975,905 |
| Mar 11, 2026 | 29.48 | 29.91 | 28.96 | 29.89 | 29.89 | 1.67% | 1,269,945 |
| Mar 10, 2026 | 29.56 | 29.61 | 27.86 | 29.40 | 29.40 | 1.27% | 3,923,065 |
| Mar 9, 2026 | 31.24 | 31.70 | 28.25 | 29.03 | 29.03 | -2.62% | 7,848,694 |
| Mar 6, 2026 | 29.50 | 30.14 | 29.46 | 29.81 | 29.81 | 5.30% | 1,301,043 |
| Mar 5, 2026 | 28.03 | 28.69 | 28.02 | 28.31 | 28.31 | 2.24% | 967,195 |
| Mar 4, 2026 | 27.47 | 27.74 | 27.37 | 27.69 | 27.69 | 1.35% | 512,647 |
| Mar 3, 2026 | 27.91 | 27.91 | 26.87 | 27.32 | 27.32 | 1.41% | 1,894,530 |
| Mar 2, 2026 | 27.03 | 27.14 | 26.56 | 26.94 | 26.94 | 3.78% | 3,267,237 |
| Feb 27, 2026 | 25.98 | 26.01 | 25.80 | 25.96 | 25.96 | 1.33% | 248,275 |
| Feb 26, 2026 | 25.43 | 25.79 | 25.36 | 25.62 | 25.62 | -0.04% | 199,200 |
| Feb 25, 2026 | 25.61 | 25.72 | 25.53 | 25.63 | 25.63 | 0.08% | 204,730 |
| Feb 24, 2026 | 25.44 | 25.66 | 25.44 | 25.61 | 25.61 | -0.04% | 899,936 |
| Feb 23, 2026 | 25.68 | 25.81 | 25.55 | 25.62 | 25.62 | 0.16% | 162,426 |
| Feb 20, 2026 | 25.47 | 25.63 | 25.40 | 25.58 | 25.58 | 0.43% | 1,618,520 |
| Feb 19, 2026 | 25.29 | 25.49 | 25.19 | 25.47 | 25.47 | 1.11% | 310,299 |
| Feb 18, 2026 | 24.90 | 25.22 | 24.90 | 25.19 | 25.19 | 2.86% | 256,406 |
| Feb 17, 2026 | 24.57 | 24.58 | 24.41 | 24.49 | 24.49 | -0.93% | 282,669 |
| Feb 13, 2026 | 24.68 | 24.81 | 24.66 | 24.72 | 24.72 | 0.12% | 210,281 |
| Feb 12, 2026 | 25.10 | 25.13 | 24.63 | 24.69 | 24.69 | -2.14% | 177,125 |
| Feb 11, 2026 | 25.29 | 25.33 | 25.11 | 25.23 | 25.23 | 1.00% | 250,523 |
| Feb 10, 2026 | 25.08 | 25.10 | 24.88 | 24.98 | 24.98 | -0.48% | 250,630 |
| Feb 9, 2026 | 24.86 | 25.18 | 24.86 | 25.10 | 25.10 | 0.72% | 585,535 |
| Feb 6, 2026 | 24.76 | 25.11 | 24.76 | 24.92 | 24.92 | 0.89% | 247,439 |
| Feb 5, 2026 | 24.82 | 24.85 | 24.59 | 24.70 | 24.70 | -1.44% | 230,947 |
| Feb 4, 2026 | 25.00 | 25.24 | 24.82 | 25.06 | 25.06 | - | 1,154,528 |
| Feb 3, 2026 | 24.77 | 25.07 | 24.75 | 25.06 | 25.06 | 2.45% | 7,697,070 |