GSG Historical Prices
iShares S&P GSCI Commodity-Indexed Trust · daily open, high, low, close & volume
Trading days
249
Period high
37.75
Period low
22.47
Period change
+46.88%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.24 | 34.34 | 34.01 | 34.12 | -0.20% | 366,942 |
| Nov 12, 2026 | 33.71 | 34.23 | 33.68 | 34.19 | +1.09% | 490,463 |
| Nov 11, 2026 | 33.91 | 34.23 | 33.74 | 33.82 | +0.45% | 1,853,292 |
| Nov 10, 2026 | 33.15 | 33.70 | 33.01 | 33.67 | -0.77% | 1,268,396 |
| Nov 9, 2026 | 33.81 | 34.25 | 33.52 | 33.93 | -1.54% | 2,414,621 |
| Nov 6, 2026 | 34.46 | 34.61 | 34.23 | 34.46 | -0.20% | 1,264,934 |
| Nov 5, 2026 | 34.61 | 34.64 | 34.27 | 34.53 | +0.96% | 1,939,946 |
| Nov 4, 2026 | 35.11 | 35.26 | 33.92 | 34.20 | -4.09% | 1,574,062 |
| Nov 3, 2026 | 35.66 | 35.73 | 35.51 | 35.66 | +0.28% | 1,682,504 |
| Nov 2, 2026 | 36.01 | 36.10 | 35.54 | 35.56 | -3.94% | 2,617,442 |
| Oct 30, 2026 | 37.27 | 37.41 | 37.01 | 37.02 | -0.24% | 1,863,829 |
| Oct 29, 2026 | 36.70 | 37.15 | 36.55 | 37.11 | -0.11% | 2,239,561 |
| Oct 28, 2026 | 37.22 | 37.46 | 37.15 | 37.15 | +0.43% | 1,452,351 |
| Oct 27, 2026 | 37.18 | 37.28 | 36.84 | 36.99 | -0.86% | 782,562 |
| Oct 26, 2026 | 37.30 | 37.65 | 37.06 | 37.31 | -1.03% | 2,217,790 |
| Oct 23, 2026 | 37.35 | 37.75 | 37.33 | 37.70 | +1.92% | 2,325,506 |
| Oct 22, 2026 | 37.11 | 37.18 | 36.70 | 36.99 | +0.52% | 2,320,581 |
| Oct 21, 2026 | 36.65 | 36.92 | 36.51 | 36.80 | -0.41% | 1,521,203 |
| Oct 20, 2026 | 37.13 | 37.15 | 36.39 | 36.95 | -0.24% | 2,174,932 |
| Oct 19, 2026 | 36.74 | 37.26 | 36.74 | 37.04 | -0.19% | 1,808,154 |
| Oct 16, 2026 | 36.58 | 37.21 | 36.44 | 37.11 | +1.45% | 1,569,389 |
| Oct 15, 2026 | 36.45 | 36.70 | 36.28 | 36.58 | -0.05% | 2,248,647 |
| Oct 14, 2026 | 36.64 | 36.76 | 36.46 | 36.60 | -0.46% | 2,254,133 |
| Oct 13, 2026 | 36.38 | 36.78 | 36.38 | 36.77 | +0.96% | 1,727,806 |
| Oct 12, 2026 | 36.46 | 36.62 | 36.38 | 36.42 | +0.94% | 1,672,412 |
| Oct 9, 2026 | 36.07 | 36.37 | 35.92 | 36.08 | -0.17% | 1,787,952 |
| Oct 8, 2026 | 36.19 | 36.47 | 35.93 | 36.14 | +1.40% | 1,254,743 |
| Oct 7, 2026 | 35.97 | 36.02 | 35.36 | 35.64 | -0.39% | 1,977,763 |
| Oct 6, 2026 | 35.13 | 35.79 | 35.09 | 35.78 | +0.93% | 2,568,078 |
| Oct 5, 2026 | 35.57 | 35.80 | 35.34 | 35.45 | -0.78% | 2,166,844 |
| Oct 2, 2026 | 35.32 | 35.73 | 35.02 | 35.73 | -0.86% | 1,208,693 |
| Oct 1, 2026 | 35.51 | 36.06 | 35.49 | 36.04 | +1.32% | 1,218,315 |
| Sep 30, 2026 | 35.85 | 35.89 | 35.52 | 35.57 | +1.31% | 791,917 |
| Sep 29, 2026 | 35.14 | 35.40 | 35.03 | 35.11 | -1.63% | 2,890,803 |
| Sep 28, 2026 | 35.97 | 36.07 | 35.34 | 35.69 | -0.56% | 2,823,395 |
| Sep 25, 2026 | 36.02 | 36.17 | 35.59 | 35.89 | -1.62% | 833,322 |
| Sep 24, 2026 | 36.29 | 36.86 | 36.16 | 36.48 | +0.91% | 1,266,580 |
| Sep 23, 2026 | 35.89 | 36.20 | 35.79 | 36.15 | +1.46% | 3,100,114 |
| Sep 22, 2026 | 35.58 | 35.96 | 35.51 | 35.63 | -0.70% | 1,162,248 |
| Sep 21, 2026 | 35.93 | 35.99 | 35.64 | 35.88 | -1.18% | 2,995,981 |
| Sep 18, 2026 | 36.07 | 36.66 | 36.07 | 36.31 | -0.41% | 1,070,057 |
| Sep 17, 2026 | 36.38 | 36.65 | 36.34 | 36.46 | -0.44% | 1,330,810 |
| Sep 16, 2026 | 37.16 | 37.16 | 36.47 | 36.62 | -1.43% | 1,258,060 |
| Sep 15, 2026 | 36.76 | 37.30 | 36.76 | 37.15 | +1.78% | 899,677 |
| Sep 14, 2026 | 36.80 | 37.06 | 36.30 | 36.50 | +0.08% | 1,429,686 |
| Sep 11, 2026 | 36.32 | 36.54 | 36.23 | 36.47 | -1.27% | 2,968,867 |
| Sep 10, 2026 | 36.39 | 36.99 | 36.23 | 36.94 | +2.93% | 1,395,301 |
| Sep 9, 2026 | 35.74 | 35.94 | 35.68 | 35.89 | +1.44% | 1,481,583 |
| Sep 8, 2026 | 35.25 | 35.40 | 35.04 | 35.38 | +1.58% | 1,793,521 |
| Sep 4, 2026 | 34.64 | 34.88 | 34.34 | 34.83 | -0.37% | 1,651,497 |
| Sep 3, 2026 | 34.93 | 35.15 | 34.84 | 34.96 | +0.20% | 2,987,893 |
| Sep 2, 2026 | 34.75 | 35.02 | 34.60 | 34.89 | +2.53% | 2,171,725 |
| Aug 31, 2026 | 33.94 | 34.03 | 33.83 | 34.03 | +1.92% | 546,625 |
| Aug 28, 2026 | 33.35 | 33.50 | 33.25 | 33.39 | -0.06% | 1,567,984 |
| Aug 27, 2026 | 33.09 | 33.54 | 33.05 | 33.41 | +1.21% | 1,982,797 |
| Aug 26, 2026 | 32.72 | 33.25 | 32.68 | 33.01 | +0.58% | 1,613,837 |
| Aug 25, 2026 | 32.93 | 33.16 | 32.82 | 32.82 | -1.82% | 827,652 |
| Aug 24, 2026 | 33.86 | 33.86 | 33.40 | 33.43 | -1.27% | 209,477 |
| Aug 21, 2026 | 33.87 | 34.01 | 33.76 | 33.86 | +0.62% | 295,094 |
| Aug 20, 2026 | 33.62 | 33.73 | 33.50 | 33.65 | +1.08% | 285,236 |
| Aug 19, 2026 | 33.27 | 33.52 | 33.23 | 33.29 | +0.70% | 239,560 |
| Aug 18, 2026 | 32.10 | 33.24 | 32.10 | 33.06 | -0.06% | 241,863 |
| Aug 17, 2026 | 32.69 | 33.12 | 32.63 | 33.08 | +1.88% | 243,446 |
| Aug 14, 2026 | 32.16 | 32.53 | 32.12 | 32.47 | +0.81% | 116,186 |
| Aug 13, 2026 | 32.28 | 32.46 | 32.05 | 32.21 | -1.26% | 388,653 |
| Aug 12, 2026 | 32.49 | 32.67 | 32.45 | 32.62 | +0.31% | 293,479 |
| Aug 11, 2026 | 32.15 | 32.55 | 32.14 | 32.52 | +0.62% | 304,153 |
| Aug 10, 2026 | 31.81 | 32.38 | 31.81 | 32.32 | +3.96% | 423,016 |
| Aug 7, 2026 | 31.04 | 31.39 | 31.04 | 31.09 | +0.06% | 279,436 |
| Aug 6, 2026 | 30.75 | 31.19 | 30.74 | 31.07 | +1.67% | 793,277 |
| Aug 5, 2026 | 30.62 | 30.70 | 30.41 | 30.56 | +0.36% | 346,248 |
| Aug 4, 2026 | 30.51 | 30.62 | 30.34 | 30.45 | -2.34% | 804,166 |
| Aug 3, 2026 | 31.15 | 31.31 | 30.98 | 31.18 | -2.68% | 808,921 |
| Jul 31, 2026 | 32.19 | 32.26 | 31.91 | 32.04 | +0.28% | 331,681 |
| Jul 30, 2026 | 31.88 | 32.06 | 31.87 | 31.95 | -0.56% | 602,407 |
| Jul 29, 2026 | 31.94 | 32.23 | 31.93 | 32.13 | +3.35% | 524,316 |
| Jul 28, 2026 | 31.32 | 31.47 | 30.90 | 31.09 | -1.27% | 730,771 |
| Jul 27, 2026 | 31.97 | 31.97 | 31.49 | 31.49 | -3.91% | 648,553 |
| Jul 24, 2026 | 32.84 | 32.87 | 32.51 | 32.77 | -1.12% | 657,436 |
| Jul 23, 2026 | 33.09 | 33.47 | 33.05 | 33.14 | +2.13% | 540,844 |
| Jul 22, 2026 | 32.40 | 32.60 | 32.36 | 32.45 | +0.90% | 282,334 |
| Jul 21, 2026 | 32.07 | 32.16 | 31.92 | 32.16 | +1.68% | 498,019 |
| Jul 20, 2026 | 31.48 | 31.77 | 31.40 | 31.63 | +0.73% | 363,356 |
| Jul 17, 2026 | 31.23 | 31.50 | 31.14 | 31.40 | +1.65% | 328,883 |
| Jul 16, 2026 | 31.16 | 31.16 | 30.79 | 30.89 | -0.93% | 253,106 |
| Jul 15, 2026 | 31.13 | 31.22 | 30.76 | 31.18 | +0.58% | 437,494 |
| Jul 14, 2026 | 31.04 | 31.09 | 30.68 | 31.00 | +1.57% | 682,098 |
| Jul 13, 2026 | 29.85 | 30.61 | 29.82 | 30.52 | +3.60% | 475,136 |
| Jul 10, 2026 | 29.54 | 29.71 | 29.32 | 29.46 | -0.27% | 604,883 |
| Jul 9, 2026 | 29.82 | 29.84 | 29.45 | 29.54 | -1.40% | 386,798 |
| Jul 8, 2026 | 29.77 | 30.23 | 29.59 | 29.96 | +2.32% | 656,926 |
| Jul 7, 2026 | 28.89 | 29.38 | 28.89 | 29.28 | +1.35% | 637,324 |
| Jul 6, 2026 | 28.74 | 28.90 | 28.69 | 28.89 | +1.83% | 628,443 |
| Jul 2, 2026 | 28.29 | 28.41 | 28.20 | 28.37 | +0.14% | 1,560,188 |
| Jul 1, 2026 | 28.45 | 28.58 | 28.29 | 28.33 | -0.94% | 450,409 |
| Jun 30, 2026 | 28.68 | 28.71 | 28.46 | 28.60 | +0.56% | 611,863 |
| Jun 29, 2026 | 28.45 | 28.55 | 28.34 | 28.44 | +0.18% | 749,426 |
| Jun 26, 2026 | 28.46 | 28.49 | 28.27 | 28.39 | -1.70% | 509,985 |
| Jun 25, 2026 | 28.35 | 28.93 | 28.35 | 28.88 | +2.30% | 557,573 |
| Jun 24, 2026 | 28.26 | 28.46 | 28.21 | 28.23 | -2.49% | 600,773 |
| Jun 23, 2026 | 28.86 | 28.99 | 28.79 | 28.95 | -1.03% | 571,996 |
| Jun 22, 2026 | 29.34 | 29.38 | 29.11 | 29.25 | -0.95% | 567,590 |
| Jun 18, 2026 | 29.32 | 29.57 | 29.01 | 29.53 | +0.24% | 2,438,999 |
| Jun 17, 2026 | 29.70 | 30.29 | 29.46 | 29.46 | -0.67% | 896,000 |
| Jun 16, 2026 | 29.60 | 29.77 | 29.44 | 29.66 | -1.56% | 291,217 |
| Jun 15, 2026 | 30.02 | 30.15 | 29.96 | 30.13 | -1.47% | 508,808 |
| Jun 12, 2026 | 30.73 | 31.03 | 30.55 | 30.58 | -1.23% | 991,204 |
| Jun 11, 2026 | 31.40 | 31.64 | 30.85 | 30.96 | -1.59% | 1,037,009 |
| Jun 10, 2026 | 31.34 | 31.74 | 31.34 | 31.46 | +0.70% | 1,105,839 |
| Jun 9, 2026 | 31.48 | 31.48 | 30.90 | 31.24 | -1.61% | 1,167,516 |
| Jun 8, 2026 | 31.83 | 31.99 | 31.74 | 31.75 | +0.51% | 424,073 |
| Jun 5, 2026 | 32.04 | 32.04 | 31.57 | 31.59 | -2.47% | 1,041,216 |
| Jun 4, 2026 | 32.38 | 32.41 | 32.18 | 32.39 | -1.49% | 283,981 |
| Jun 3, 2026 | 32.97 | 32.97 | 32.69 | 32.88 | +0.77% | 398,275 |
| Jun 2, 2026 | 32.43 | 32.68 | 32.36 | 32.63 | +0.49% | 313,388 |
| Jun 1, 2026 | 32.53 | 32.87 | 32.20 | 32.47 | +2.11% | 1,235,810 |
| May 29, 2026 | 31.86 | 31.98 | 31.54 | 31.80 | -0.97% | 787,742 |
| May 28, 2026 | 32.16 | 32.23 | 31.61 | 32.11 | +0.60% | 918,647 |
| May 27, 2026 | 31.89 | 32.18 | 31.79 | 31.92 | -2.06% | 691,423 |
| May 26, 2026 | 32.71 | 32.92 | 32.55 | 32.59 | -1.98% | 486,432 |
| May 22, 2026 | 33.27 | 33.55 | 32.96 | 33.25 | -0.51% | 637,018 |
| May 21, 2026 | 34.26 | 34.30 | 33.11 | 33.42 | -1.01% | 1,009,607 |
| May 20, 2026 | 34.51 | 34.51 | 33.48 | 33.76 | -2.90% | 912,299 |
| May 19, 2026 | 34.74 | 34.85 | 34.48 | 34.77 | +1.08% | 477,599 |
| May 18, 2026 | 34.15 | 34.94 | 34.10 | 34.40 | +0.61% | 1,097,149 |
| May 15, 2026 | 33.94 | 34.24 | 33.92 | 34.19 | +0.68% | 650,808 |
| May 14, 2026 | 33.81 | 33.98 | 33.69 | 33.96 | -0.50% | 592,356 |
| May 13, 2026 | 34.34 | 34.52 | 34.02 | 34.13 | -0.81% | 617,559 |
| May 12, 2026 | 34.24 | 34.43 | 34.12 | 34.41 | +2.14% | 764,954 |
| May 11, 2026 | 33.34 | 33.87 | 33.30 | 33.69 | +2.68% | 3,180,538 |
| May 8, 2026 | 32.67 | 33.02 | 32.66 | 32.81 | -0.24% | 1,059,268 |
| May 7, 2026 | 32.10 | 33.05 | 31.86 | 32.89 | +0.15% | 4,801,983 |
| May 6, 2026 | 33.03 | 33.15 | 32.70 | 32.84 | -4.00% | 1,201,564 |
| May 5, 2026 | 34.25 | 34.31 | 34.01 | 34.21 | -0.98% | 1,202,761 |
| May 4, 2026 | 34.06 | 34.74 | 33.90 | 34.55 | +1.95% | 2,038,917 |
| May 1, 2026 | 34.01 | 34.06 | 33.58 | 33.89 | -1.45% | 805,863 |
| Apr 30, 2026 | 34.12 | 34.42 | 34.04 | 34.39 | -0.49% | 881,834 |
| Apr 29, 2026 | 34.06 | 34.62 | 34.06 | 34.56 | +3.66% | 812,981 |
| Apr 28, 2026 | 33.17 | 33.38 | 33.04 | 33.34 | +1.40% | 640,801 |
| Apr 27, 2026 | 32.79 | 33.13 | 32.79 | 32.88 | +0.92% | 635,752 |
| Apr 24, 2026 | 32.50 | 32.66 | 32.20 | 32.58 | -0.43% | 1,365,213 |
| Apr 23, 2026 | 32.20 | 32.93 | 32.14 | 32.72 | +1.87% | 1,088,967 |
| Apr 22, 2026 | 31.85 | 32.25 | 31.85 | 32.12 | +1.17% | 701,713 |
| Apr 21, 2026 | 30.98 | 31.83 | 30.97 | 31.75 | +2.62% | 1,647,793 |
| Apr 20, 2026 | 30.73 | 31.11 | 30.66 | 30.94 | +1.94% | 775,692 |
| Apr 17, 2026 | 30.09 | 30.41 | 29.68 | 30.35 | -3.74% | 4,386,672 |
| Apr 16, 2026 | 31.35 | 31.74 | 31.35 | 31.53 | +1.25% | 1,007,280 |
| Apr 15, 2026 | 31.07 | 31.38 | 31.03 | 31.14 | -0.19% | 1,447,259 |
| Apr 14, 2026 | 31.52 | 31.54 | 31.05 | 31.20 | -1.05% | 1,691,673 |
| Apr 13, 2026 | 32.19 | 32.23 | 31.40 | 31.53 | +1.84% | 2,521,655 |
| Apr 10, 2026 | 31.26 | 31.42 | 30.92 | 30.96 | -1.40% | 919,254 |
| Apr 9, 2026 | 31.56 | 31.86 | 30.89 | 31.40 | +0.96% | 1,868,736 |
| Apr 8, 2026 | 30.53 | 31.19 | 30.48 | 31.10 | -6.69% | 2,923,725 |
| Apr 7, 2026 | 33.85 | 34.05 | 32.98 | 33.33 | -0.57% | 1,569,340 |
| Apr 6, 2026 | 33.49 | 33.86 | 33.25 | 33.52 | +0.21% | 731,789 |
| Apr 2, 2026 | 33.59 | 33.68 | 32.85 | 33.45 | +4.83% | 616,128 |
| Apr 1, 2026 | 31.92 | 32.08 | 31.67 | 31.91 | -1.05% | 3,940,219 |
| Mar 31, 2026 | 32.60 | 32.78 | 31.97 | 32.25 | -1.01% | 2,751,196 |
| Mar 30, 2026 | 32.48 | 32.60 | 32.31 | 32.58 | +1.65% | 911,175 |
| Mar 27, 2026 | 31.57 | 32.22 | 31.52 | 32.05 | +3.49% | 1,050,379 |
| Mar 26, 2026 | 30.93 | 31.25 | 30.85 | 30.97 | +1.81% | 1,881,663 |
| Mar 25, 2026 | 29.85 | 30.53 | 29.83 | 30.42 | -0.72% | 1,246,560 |
| Mar 24, 2026 | 30.62 | 30.90 | 30.39 | 30.64 | +2.10% | 1,508,508 |
| Mar 23, 2026 | 30.56 | 30.56 | 29.53 | 30.01 | -5.39% | 1,583,990 |
| Mar 20, 2026 | 31.45 | 31.95 | 31.33 | 31.72 | +1.34% | 2,493,141 |
| Mar 19, 2026 | 31.69 | 31.95 | 30.88 | 31.30 | -1.73% | 1,633,294 |
| Mar 18, 2026 | 31.53 | 31.89 | 31.26 | 31.85 | +2.12% | 1,040,492 |
| Mar 17, 2026 | 31.01 | 31.20 | 30.82 | 31.19 | +1.96% | 1,098,559 |
| Mar 16, 2026 | 30.91 | 31.04 | 30.45 | 30.59 | -1.70% | 1,346,372 |
| Mar 13, 2026 | 30.69 | 31.27 | 30.59 | 31.12 | +0.10% | 1,273,241 |
| Mar 12, 2026 | 30.94 | 31.19 | 30.61 | 31.09 | +4.01% | 2,975,906 |
| Mar 11, 2026 | 29.48 | 29.91 | 28.96 | 29.89 | +1.67% | 1,269,945 |
| Mar 10, 2026 | 29.56 | 29.61 | 27.86 | 29.40 | +1.27% | 3,923,065 |
| Mar 9, 2026 | 31.24 | 31.70 | 28.25 | 29.03 | -2.62% | 7,848,695 |
| Mar 6, 2026 | 29.50 | 30.14 | 29.46 | 29.81 | +5.30% | 1,301,043 |
| Mar 5, 2026 | 28.03 | 28.68 | 28.02 | 28.31 | +2.24% | 967,196 |
| Mar 4, 2026 | 27.47 | 27.74 | 27.37 | 27.69 | +1.35% | 512,647 |
| Mar 3, 2026 | 27.91 | 27.91 | 26.87 | 27.32 | +1.41% | 1,894,531 |
| Mar 2, 2026 | 27.03 | 27.14 | 26.56 | 26.94 | +3.78% | 3,267,237 |
| Feb 27, 2026 | 25.98 | 26.01 | 25.80 | 25.96 | +1.33% | 248,276 |
| Feb 26, 2026 | 25.43 | 25.79 | 25.36 | 25.62 | -0.04% | 199,201 |
| Feb 25, 2026 | 25.61 | 25.72 | 25.53 | 25.63 | +0.08% | 204,731 |
| Feb 24, 2026 | 25.44 | 25.66 | 25.44 | 25.61 | -0.04% | 899,936 |
| Feb 23, 2026 | 25.68 | 25.81 | 25.55 | 25.62 | +0.16% | 162,426 |
| Feb 20, 2026 | 25.47 | 25.63 | 25.40 | 25.58 | +0.43% | 1,618,520 |
| Feb 19, 2026 | 25.29 | 25.49 | 25.19 | 25.47 | +1.11% | 310,299 |
| Feb 18, 2026 | 24.90 | 25.21 | 24.90 | 25.19 | +2.86% | 256,406 |
| Feb 17, 2026 | 24.57 | 24.58 | 24.41 | 24.49 | -0.93% | 282,669 |
| Feb 13, 2026 | 24.68 | 24.80 | 24.66 | 24.72 | +0.12% | 210,281 |
| Feb 12, 2026 | 25.10 | 25.13 | 24.63 | 24.69 | -2.14% | 177,125 |
| Feb 11, 2026 | 25.29 | 25.33 | 25.11 | 25.23 | +1.00% | 250,523 |
| Feb 10, 2026 | 25.08 | 25.10 | 24.88 | 24.98 | -0.48% | 250,630 |
| Feb 9, 2026 | 24.86 | 25.18 | 24.86 | 25.10 | +0.72% | 585,535 |
| Feb 6, 2026 | 24.76 | 25.11 | 24.76 | 24.92 | +0.89% | 247,439 |
| Feb 5, 2026 | 24.82 | 24.85 | 24.59 | 24.70 | -1.44% | 230,947 |
| Feb 4, 2026 | 25.00 | 25.24 | 24.82 | 25.06 | +0.00% | 1,154,528 |
| Feb 3, 2026 | 24.77 | 25.07 | 24.75 | 25.06 | +2.45% | 7,697,070 |
| Feb 2, 2026 | 24.57 | 24.64 | 24.29 | 24.46 | -4.00% | 2,635,057 |
| Jan 30, 2026 | 25.67 | 25.71 | 25.00 | 25.48 | -1.89% | 6,969,989 |
| Jan 29, 2026 | 26.28 | 26.33 | 25.49 | 25.97 | +1.80% | 418,754 |
| Jan 28, 2026 | 25.38 | 25.54 | 25.29 | 25.51 | +1.11% | 315,514 |
| Jan 27, 2026 | 24.87 | 25.24 | 24.81 | 25.23 | +1.53% | 287,060 |
| Jan 26, 2026 | 24.86 | 25.00 | 24.77 | 24.85 | +0.36% | 368,188 |
| Jan 23, 2026 | 24.65 | 24.77 | 24.64 | 24.76 | +2.02% | 280,679 |
| Jan 22, 2026 | 24.32 | 24.36 | 24.23 | 24.27 | -0.53% | 181,837 |
| Jan 21, 2026 | 24.40 | 24.42 | 24.29 | 24.40 | +1.37% | 484,701 |
| Jan 20, 2026 | 24.17 | 24.23 | 24.04 | 24.07 | +1.09% | 330,503 |
| Jan 16, 2026 | 23.97 | 23.97 | 23.77 | 23.81 | +0.00% | 169,359 |
| Jan 15, 2026 | 23.78 | 23.92 | 23.73 | 23.81 | -0.87% | 325,134 |
| Jan 14, 2026 | 24.22 | 24.36 | 23.84 | 24.02 | -0.25% | 1,178,838 |
| Jan 13, 2026 | 24.00 | 24.16 | 23.98 | 24.08 | +1.18% | 382,429 |
| Jan 12, 2026 | 23.69 | 23.88 | 23.67 | 23.80 | +0.98% | 579,618 |
| Jan 9, 2026 | 23.65 | 23.77 | 23.55 | 23.57 | -0.04% | 399,656 |
| Jan 8, 2026 | 23.26 | 23.59 | 23.24 | 23.58 | +1.55% | 268,178 |
| Jan 7, 2026 | 23.32 | 23.32 | 23.15 | 23.22 | -0.60% | 445,134 |
| Jan 6, 2026 | 23.63 | 23.63 | 23.34 | 23.36 | -0.55% | 195,329 |
| Jan 5, 2026 | 23.30 | 23.50 | 23.30 | 23.49 | +1.82% | 351,737 |
| Jan 2, 2026 | 23.01 | 23.09 | 22.93 | 23.07 | +0.04% | 973,014 |
| Dec 31, 2025 | 23.27 | 23.29 | 23.03 | 23.06 | -1.03% | 392,676 |
| Dec 30, 2025 | 23.40 | 23.45 | 23.29 | 23.30 | +0.56% | 905,085 |
| Dec 29, 2025 | 23.27 | 23.29 | 23.16 | 23.17 | -0.22% | 902,130 |
| Dec 26, 2025 | 23.32 | 23.33 | 23.16 | 23.22 | -0.43% | 322,581 |
| Dec 24, 2025 | 23.35 | 23.36 | 23.25 | 23.32 | -0.21% | 621,806 |
| Dec 23, 2025 | 23.20 | 23.37 | 23.14 | 23.37 | +0.99% | 736,323 |
| Dec 22, 2025 | 23.07 | 23.14 | 23.04 | 23.14 | +1.40% | 660,482 |
| Dec 19, 2025 | 22.75 | 22.86 | 22.71 | 22.82 | +0.88% | 762,730 |
| Dec 18, 2025 | 22.75 | 22.78 | 22.60 | 22.62 | -0.79% | 970,979 |
| Dec 17, 2025 | 22.70 | 22.81 | 22.64 | 22.80 | +1.42% | 1,161,918 |
| Dec 16, 2025 | 22.62 | 22.62 | 22.47 | 22.48 | -1.32% | 761,974 |
| Dec 15, 2025 | 22.91 | 22.93 | 22.72 | 22.78 | -0.70% | 781,227 |
| Dec 12, 2025 | 23.11 | 23.11 | 22.90 | 22.94 | -0.99% | 357,023 |
| Dec 11, 2025 | 23.02 | 23.17 | 23.02 | 23.17 | -0.39% | 555,716 |
| Dec 10, 2025 | 23.05 | 23.28 | 23.04 | 23.26 | +0.69% | 750,986 |
| Dec 9, 2025 | 23.16 | 23.21 | 23.08 | 23.10 | -0.69% | 814,548 |
| Dec 8, 2025 | 23.42 | 23.43 | 23.25 | 23.26 | -1.61% | 519,270 |
| Dec 5, 2025 | 23.55 | 23.77 | 23.55 | 23.64 | +0.85% | 709,902 |
| Dec 4, 2025 | 23.25 | 23.48 | 23.23 | 23.44 | +0.56% | 671,065 |
| Dec 3, 2025 | 23.33 | 23.40 | 23.27 | 23.31 | +0.65% | 824,700 |
| Dec 2, 2025 | 23.26 | 23.33 | 23.14 | 23.16 | -0.56% | 450,803 |
| Dec 1, 2025 | 23.27 | 23.36 | 23.25 | 23.29 | +0.09% | 1,561,428 |
| Nov 28, 2025 | 23.15 | 23.31 | 23.15 | 23.27 | +1.26% | 125,810 |
| Nov 26, 2025 | 22.70 | 22.99 | 22.70 | 22.98 | +1.37% | 563,695 |
| Nov 25, 2025 | 22.64 | 22.71 | 22.50 | 22.67 | -0.92% | 1,318,086 |
| Nov 24, 2025 | 22.65 | 22.91 | 22.59 | 22.88 | +0.48% | 1,572,187 |
| Nov 21, 2025 | 22.69 | 22.84 | 22.60 | 22.77 | -0.65% | 1,286,616 |
| Nov 20, 2025 | 23.20 | 23.27 | 22.91 | 22.92 | -1.12% | 818,921 |
| Nov 19, 2025 | 23.23 | 23.23 | 23.09 | 23.18 | -1.19% | 1,044,348 |
| Nov 18, 2025 | 23.26 | 23.49 | 23.18 | 23.46 | +0.99% | 1,384,681 |
| Nov 17, 2025 | 23.22 | 23.34 | 23.21 | 23.23 | -0.09% | 1,195,812 |
Daily open, high, low, close and volume for iShares S&P GSCI Commodity-Indexed Trust (GSG). Showing 249 trading days. Unadjusted prices.