Get the Stockscreener App
34.83
0.37%
-0.13
Ishares S P Gsci Commodity Indexed Trust Stock (GSG) Price History
The historical daily chart and data for Ishares S P Gsci Commodity Indexed Trust stock (GSG), show that the latest closing stock price as of September 04, 2026, is $34.83.
- Ishares S P Gsci Commodity Indexed Trust all-time high stock price is $34.94, occurred on May 18, 2026.
- The lowest Ishares S P Gsci Commodity Indexed Trust stock price recorded was $7.8007 on April 27, 2020. Since then, Ishares S P Gsci Commodity Indexed Trust's stock price has risen over 346.50% to $34.83 now.
- The 52-week high stock price for GSG is $34.94, representing a 0.32% increase from the current share price, occurred on May 18, 2026.
- The 52-week low stock price for GSG is $22.37, indicating a -35.77% decrease from the current share price, occurred on October 10, 2025.
- The closing price of Ishares S P Gsci Commodity Indexed Trust (GSG) stock in the beginning of 2025 was $17.18. The stock closed the year at $21.23, a gain of over 23.57% for the year.
The table below shows more information about GSG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $34.88 | $34.34 | $0.545 | 1,651,458.0 | -0.37% |
| Sep 03, 2026 | $35.15 | $34.84 | $0.3097 | 2,987,851.0 | +0.20% |
| Sep 02, 2026 | $35.02 | $34.60 | $0.415 | 2,171,337.0 | +0.11% |
| Sep 01, 2026 | $34.91 | $34.26 | $0.645 | 2,378,057.0 | +2.41% |
| Aug 31, 2026 | $34.03 | $33.83 | $0.205 | 546,532.0 | +1.92% |
| Aug 28, 2026 | $33.50 | $33.25 | $0.25 | 1,567,983.0 | -0.06% |
| Aug 27, 2026 | $33.54 | $33.05 | $0.4903 | 1,982,758.0 | +1.21% |
| Aug 26, 2026 | $33.25 | $32.68 | $0.5681 | 1,613,775.0 | +0.58% |
| Aug 25, 2026 | $33.16 | $32.82 | $0.335 | 827,650.0 | -1.82% |
| Aug 24, 2026 | $33.86 | $33.40 | $0.46 | 209,235.0 | -1.27% |
| Aug 21, 2026 | $34.01 | $33.76 | $0.245 | 295,089.0 | +0.62% |
| Aug 20, 2026 | $33.73 | $33.50 | $0.23 | 284,677.0 | +1.08% |
| Aug 19, 2026 | $33.52 | $33.23 | $0.295 | 239,546.0 | +0.70% |
| Aug 18, 2026 | $33.24 | $32.10 | $1.14 | 241,633.0 | -0.06% |
| Aug 17, 2026 | $33.12 | $32.63 | $0.485 | 243,411.0 | +1.88% |
| Aug 14, 2026 | $32.53 | $32.12 | $0.41 | 116,102.0 | +0.81% |
| Aug 13, 2026 | $32.46 | $32.05 | $0.41 | 388,652.0 | -1.26% |
| Aug 12, 2026 | $32.67 | $32.45 | $0.22 | 293,456.0 | +0.31% |
| Aug 11, 2026 | $32.55 | $32.14 | $0.41 | 304,152.0 | +0.62% |
| Aug 10, 2026 | $32.38 | $31.81 | $0.57 | 422,958.0 | +3.96% |
| Aug 07, 2026 | $31.39 | $31.04 | $0.35 | 279,431.0 | +0.06% |
| Aug 06, 2026 | $31.19 | $30.74 | $0.45 | 793,265.0 | +1.67% |
Ishares S P Gsci Commodity Indexed Trust Stock (GSG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares S P Gsci Commodity Indexed Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GSG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares S P Gsci Commodity Indexed Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares S P Gsci Commodity Indexed Trust Stock (GSG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $35.15 | $34.26 | $0.8897 | 10,840,161.0 | +2.35% |
| Aug, 2026 | $34.03 | $30.34 | $3.69 | 12,608,589.0 | +6.23% |
| Jul, 2026 | $33.47 | $28.20 | $5.27 | 12,230,484.0 | +12.01% |
| Jun, 2026 | $32.97 | $28.21 | $4.76 | 16,299,752.0 | -10.06% |
| May, 2026 | $34.94 | $31.54 | $3.40 | 25,115,857.0 | -7.53% |
| Apr, 2026 | $34.62 | $29.68 | $4.94 | 32,144,761.0 | +6.64% |
| Mar, 2026 | $32.78 | $26.56 | $6.22 | 43,761,822.0 | +24.23% |
| Feb, 2026 | $26.01 | $24.29 | $1.73 | 17,613,016.0 | +1.88% |
| Jan, 2026 | $26.33 | $22.93 | $3.40 | 14,896,416.0 | +10.49% |
Ishares S P Gsci Commodity Indexed Trust Stock (GSG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.77 | $22.47 | $1.30 | 15,787,616.0 | +0.13% |
| Nov, 2025 | $23.68 | $22.50 | $1.18 | 18,646,396.0 | +0.26% |
| Oct, 2025 | $23.47 | $22.37 | $1.10 | 15,420,350.0 | +1.04% |
| Sep, 2025 | $23.46 | $22.48 | $0.98 | 12,860,500.0 | +0.88% |
| Aug, 2025 | $22.85 | $21.93 | $0.92 | 6,808,743.0 | -0.13% |
| Jul, 2025 | $23.13 | $22.05 | $1.08 | 9,144,459.0 | +3.45% |
| Jun, 2025 | $23.66 | $21.49 | $2.17 | 16,715,913.0 | +4.11% |
| May, 2025 | $21.84 | $20.64 | $1.20 | 9,401,383.0 | +2.02% |
| Apr, 2025 | $22.92 | $19.86 | $3.06 | 20,606,029.0 | -8.87% |
| Mar, 2025 | $22.78 | $21.68 | $1.10 | 10,999,829.0 | +2.61% |
| Feb, 2025 | $23.20 | $22.11 | $1.08 | 11,402,135.0 | -1.47% |
| Jan, 2025 | $23.32 | $21.88 | $1.44 | 8,471,206.0 | +3.45% |
Ishares S P Gsci Commodity Indexed Trust Stock (GSG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.82 | $20.86 | $0.958 | 4,641,067.0 | +2.46% |
| Nov, 2024 | $21.64 | $20.63 | $1.01 | 3,539,384.0 | -0.75% |
| Oct, 2024 | $22.36 | $20.71 | $1.65 | 7,062,763.0 | +1.43% |
| Sep, 2024 | $21.38 | $19.73 | $1.65 | 5,831,403.0 | -0.19% |
| Aug, 2024 | $21.56 | $20.33 | $1.23 | 12,253,379.0 | -2.19% |
| Jul, 2024 | $22.73 | $20.88 | $1.86 | 11,072,210.0 | -2.89% |
| Jun, 2024 | $22.45 | $21.23 | $1.22 | 11,749,094.0 | +0.91% |
| May, 2024 | $22.68 | $21.73 | $0.955 | 7,358,226.0 | -1.44% |
| Apr, 2024 | $23.08 | $22.07 | $1.01 | 14,281,245.0 | +0.95% |
| Mar, 2024 | $22.12 | $21.06 | $1.07 | 10,024,123.0 | +4.45% |
| Feb, 2024 | $21.28 | $20.25 | $1.03 | 7,433,704.0 | +0.86% |
| Jan, 2024 | $21.26 | $19.74 | $1.52 | 12,601,875.0 | +4.39% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):