Get the Stockscreener App
33.25
0.51%
-0.17
After Hours:
33.60
0.35
+1.05%
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 May 22, 2026, is $33.25.
- 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 326.24% to $33.25 now.
- The 52-week high stock price for GSG is $34.94, representing a 5.08% increase from the current share price, occurred on May 18, 2026.
- The 52-week low stock price for GSG is $21.03, indicating a -36.75% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $33.55 | $32.96 | $0.59 | 635,936.0 | -0.51% |
| May 21, 2026 | $34.30 | $33.11 | $1.19 | 1,007,582.0 | -1.01% |
| May 20, 2026 | $34.51 | $33.48 | $1.03 | 910,798.0 | -2.90% |
| May 19, 2026 | $34.85 | $34.48 | $0.3701 | 476,931.0 | +1.08% |
| May 18, 2026 | $34.94 | $34.10 | $0.84 | 1,097,116.0 | +0.61% |
| May 15, 2026 | $34.24 | $33.92 | $0.3249 | 650,541.0 | +0.68% |
| May 14, 2026 | $33.98 | $33.69 | $0.29 | 592,226.0 | -0.50% |
| May 13, 2026 | $34.52 | $34.02 | $0.50 | 617,498.0 | -0.81% |
| May 12, 2026 | $34.43 | $34.12 | $0.31 | 764,504.0 | +2.14% |
| May 11, 2026 | $33.87 | $33.30 | $0.57 | 3,180,525.0 | +2.68% |
| May 08, 2026 | $33.02 | $32.66 | $0.3649 | 1,059,253.0 | -0.24% |
| May 07, 2026 | $33.05 | $31.86 | $1.19 | 5,991,370.0 | +0.15% |
| May 06, 2026 | $33.15 | $32.70 | $0.45 | 1,201,385.0 | -4.00% |
| May 05, 2026 | $34.31 | $34.01 | $0.30 | 1,202,060.0 | -0.98% |
| May 04, 2026 | $34.74 | $33.90 | $0.84 | 2,038,909.0 | +1.95% |
| May 01, 2026 | $34.06 | $33.58 | $0.485 | 805,842.0 | -1.45% |
| Apr 30, 2026 | $34.42 | $34.04 | $0.38 | 881,699.0 | -0.49% |
| Apr 29, 2026 | $34.62 | $34.06 | $0.56 | 812,751.0 | +3.66% |
| Apr 28, 2026 | $33.38 | $33.04 | $0.345 | 640,528.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $34.94 | $31.86 | $3.08 | 22,868,412.0 | -3.31% |
| 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% |
0.90%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):