iShares S P GSCI Commodity-Indexed Trust (GSG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 31.04 | 31.39 | 31.04 | 31.09 | +0.06% | 279,400 |
| 2026-08-06 | 30.75 | 31.19 | 30.74 | 31.07 | +1.67% | 793,300 |
| 2026-08-05 | 30.62 | 30.70 | 30.41 | 30.56 | +0.36% | 346,300 |
| 2026-08-04 | 30.51 | 30.62 | 30.34 | 30.45 | -2.34% | 804,200 |
| 2026-08-03 | 31.15 | 31.31 | 30.99 | 31.18 | -2.68% | 808,900 |
| 2026-07-31 | 32.19 | 32.26 | 31.92 | 32.04 | +0.28% | 331,700 |
| 2026-07-30 | 31.88 | 32.06 | 31.87 | 31.95 | -0.56% | 602,400 |
| 2026-07-29 | 31.94 | 32.23 | 31.93 | 32.13 | +3.35% | 524,300 |
| 2026-07-28 | 31.32 | 31.47 | 30.90 | 31.09 | -1.27% | 731,600 |
| 2026-07-27 | 31.97 | 31.97 | 31.49 | 31.49 | -3.91% | 648,500 |
| 2026-07-24 | 32.84 | 32.87 | 32.51 | 32.77 | -1.12% | 657,000 |
| 2026-07-23 | 33.09 | 33.47 | 33.05 | 33.14 | +2.13% | 540,800 |
| 2026-07-22 | 32.40 | 32.61 | 32.36 | 32.45 | +0.90% | 282,300 |
| 2026-07-21 | 32.07 | 32.16 | 31.92 | 32.16 | +1.68% | 498,018 |
| 2026-07-20 | 31.48 | 31.77 | 31.40 | 31.63 | +0.73% | 363,356 |
| 2026-07-17 | 31.23 | 31.51 | 31.15 | 31.40 | +1.65% | 328,900 |
| 2026-07-16 | 31.16 | 31.16 | 30.79 | 30.89 | -0.93% | 253,100 |
| 2026-07-15 | 31.13 | 31.22 | 30.76 | 31.18 | +0.58% | 437,500 |
| 2026-07-14 | 31.04 | 31.09 | 30.68 | 31.00 | +1.57% | 682,100 |
| 2026-07-13 | 29.85 | 30.61 | 29.82 | 30.52 | +3.60% | 475,100 |
| 2026-07-10 | 29.54 | 29.71 | 29.32 | 29.46 | -0.27% | 604,900 |
| 2026-07-09 | 29.82 | 29.84 | 29.45 | 29.54 | -1.40% | 386,800 |
| 2026-07-08 | 29.77 | 30.23 | 29.59 | 29.96 | +2.32% | 656,900 |
| 2026-07-07 | 28.89 | 29.38 | 28.89 | 29.28 | +1.35% | 637,300 |
| 2026-07-06 | 28.74 | 28.90 | 28.69 | 28.89 | +1.83% | 628,400 |
| 2026-07-02 | 28.29 | 28.42 | 28.21 | 28.37 | +0.14% | 1,560,200 |
| 2026-07-01 | 28.45 | 28.58 | 28.29 | 28.33 | -0.94% | 450,400 |
| 2026-06-30 | 28.68 | 28.71 | 28.46 | 28.60 | +0.56% | 611,900 |
| 2026-06-29 | 28.45 | 28.55 | 28.34 | 28.44 | +0.18% | 749,400 |
| 2026-06-26 | 28.46 | 28.49 | 28.27 | 28.39 | -1.70% | 510,000 |
| 2026-06-25 | 28.35 | 28.93 | 28.35 | 28.88 | +2.30% | 556,900 |
| 2026-06-24 | 28.26 | 28.46 | 28.21 | 28.23 | -2.49% | 600,700 |
| 2026-06-23 | 28.86 | 28.99 | 28.79 | 28.95 | -1.03% | 572,000 |
| 2026-06-22 | 29.34 | 29.38 | 29.12 | 29.25 | -0.95% | 567,600 |
| 2026-06-18 | 29.32 | 29.57 | 29.01 | 29.53 | +0.24% | 2,439,000 |
| 2026-06-17 | 29.70 | 30.29 | 29.46 | 29.46 | -0.67% | 896,000 |
| 2026-06-16 | 29.60 | 29.77 | 29.44 | 29.66 | -1.56% | 291,200 |
| 2026-06-15 | 30.02 | 30.15 | 29.96 | 30.13 | -1.47% | 508,600 |
| 2026-06-12 | 30.73 | 31.03 | 30.55 | 30.58 | -1.23% | 991,200 |
| 2026-06-11 | 31.40 | 31.64 | 30.85 | 30.96 | -1.59% | 1,037,000 |
| 2026-06-10 | 31.34 | 31.74 | 31.34 | 31.46 | +0.70% | 1,105,800 |
| 2026-06-09 | 31.48 | 31.48 | 30.90 | 31.24 | -1.61% | 1,167,500 |
| 2026-06-08 | 31.83 | 31.99 | 31.74 | 31.75 | +0.51% | 424,000 |
| 2026-06-05 | 32.04 | 32.04 | 31.57 | 31.59 | -2.47% | 1,041,200 |
| 2026-06-04 | 32.38 | 32.41 | 32.18 | 32.39 | -1.49% | 283,900 |
| 2026-06-03 | 32.97 | 32.97 | 32.69 | 32.88 | +0.77% | 398,200 |
| 2026-06-02 | 32.43 | 32.68 | 32.36 | 32.63 | +0.49% | 313,400 |
| 2026-06-01 | 32.53 | 32.87 | 32.20 | 32.47 | +2.11% | 1,235,800 |
| 2026-05-29 | 31.86 | 31.98 | 31.54 | 31.80 | -0.97% | 787,700 |
| 2026-05-28 | 32.16 | 32.23 | 31.61 | 32.11 | +0.60% | 918,600 |
| 2026-05-27 | 31.89 | 32.18 | 31.79 | 31.92 | -2.06% | 691,400 |
| 2026-05-26 | 32.71 | 32.92 | 32.55 | 32.59 | -1.98% | 485,900 |
| 2026-05-22 | 33.27 | 33.55 | 32.96 | 33.25 | -0.51% | 636,100 |
| 2026-05-21 | 34.26 | 34.30 | 33.11 | 33.42 | -1.01% | 1,009,600 |
| 2026-05-20 | 34.51 | 34.51 | 33.48 | 33.76 | -2.90% | 912,300 |
| 2026-05-19 | 34.74 | 34.85 | 34.48 | 34.77 | +1.08% | 477,500 |
| 2026-05-18 | 34.15 | 34.94 | 34.10 | 34.40 | +0.61% | 1,097,100 |
| 2026-05-15 | 33.94 | 34.25 | 33.92 | 34.19 | +0.68% | 650,600 |
| 2026-05-14 | 33.81 | 33.98 | 33.69 | 33.96 | -0.50% | 592,300 |
| 2026-05-13 | 34.34 | 34.52 | 34.02 | 34.13 | -0.81% | 617,500 |
| 2026-05-12 | 34.24 | 34.43 | 34.12 | 34.41 | +2.14% | 764,900 |
| 2026-05-11 | 33.34 | 33.87 | 33.30 | 33.69 | +2.68% | 3,180,500 |
| 2026-05-08 | 32.67 | 33.02 | 32.66 | 32.81 | -0.24% | 1,059,300 |
| 2026-05-07 | 32.10 | 33.05 | 31.86 | 32.89 | +0.15% | 4,802,000 |
| 2026-05-06 | 33.03 | 33.15 | 32.70 | 32.84 | -4.00% | 1,201,400 |
| 2026-05-05 | 34.25 | 34.31 | 34.01 | 34.21 | -0.98% | 1,202,800 |
| 2026-05-04 | 34.06 | 34.74 | 33.90 | 34.55 | +1.95% | 2,038,900 |
| 2026-05-01 | 34.01 | 34.06 | 33.58 | 33.89 | -1.45% | 805,800 |
| 2026-04-30 | 34.12 | 34.42 | 34.04 | 34.39 | -0.49% | 881,700 |
| 2026-04-29 | 34.06 | 34.62 | 34.06 | 34.56 | +3.66% | 812,900 |
| 2026-04-28 | 33.17 | 33.39 | 33.04 | 33.34 | +1.40% | 640,700 |
| 2026-04-27 | 32.79 | 33.13 | 32.79 | 32.88 | +0.92% | 635,600 |
| 2026-04-24 | 32.50 | 32.67 | 32.20 | 32.58 | -0.43% | 1,364,900 |
| 2026-04-23 | 32.20 | 32.93 | 32.14 | 32.72 | +1.87% | 1,089,000 |
| 2026-04-22 | 31.85 | 32.25 | 31.85 | 32.12 | +1.17% | 701,300 |
| 2026-04-21 | 30.98 | 31.83 | 30.97 | 31.75 | +2.62% | 1,649,600 |
| 2026-04-20 | 30.73 | 31.11 | 30.67 | 30.94 | +1.94% | 776,300 |
| 2026-04-17 | 30.09 | 30.41 | 29.68 | 30.35 | -3.74% | 4,386,500 |
| 2026-04-16 | 31.35 | 31.74 | 31.35 | 31.53 | +1.25% | 1,007,300 |
| 2026-04-15 | 31.07 | 31.38 | 31.03 | 31.14 | -0.19% | 1,447,300 |
| 2026-04-14 | 31.52 | 31.54 | 31.05 | 31.20 | -1.05% | 1,691,700 |
| 2026-04-13 | 32.19 | 32.23 | 31.40 | 31.53 | +1.84% | 2,521,700 |
| 2026-04-10 | 31.26 | 31.42 | 30.92 | 30.96 | -1.40% | 919,400 |
| 2026-04-09 | 31.56 | 31.87 | 30.89 | 31.40 | +0.96% | 1,869,800 |
| 2026-04-08 | 30.53 | 31.19 | 30.49 | 31.10 | -6.69% | 2,923,500 |
| 2026-04-07 | 33.85 | 34.05 | 32.98 | 33.33 | -0.57% | 1,569,300 |
| 2026-04-06 | 33.49 | 33.86 | 33.25 | 33.52 | +0.21% | 731,700 |
| 2026-04-02 | 33.59 | 33.68 | 32.85 | 33.45 | +4.83% | 616,000 |
| 2026-04-01 | 31.92 | 32.08 | 31.67 | 31.91 | -1.05% | 3,940,200 |
| 2026-03-31 | 32.60 | 32.78 | 31.97 | 32.25 | -1.01% | 2,751,100 |
| 2026-03-30 | 32.48 | 32.61 | 32.31 | 32.58 | +1.65% | 911,200 |
| 2026-03-27 | 31.57 | 32.22 | 31.52 | 32.05 | +3.49% | 1,050,400 |
| 2026-03-26 | 30.93 | 31.26 | 30.85 | 30.97 | +1.81% | 1,881,700 |
| 2026-03-25 | 29.85 | 30.53 | 29.83 | 30.42 | -0.72% | 1,246,600 |
| 2026-03-24 | 30.62 | 30.90 | 30.39 | 30.64 | +2.10% | 1,508,500 |
| 2026-03-23 | 30.56 | 30.56 | 29.53 | 30.01 | -5.39% | 1,584,000 |
| 2026-03-20 | 31.45 | 31.95 | 31.33 | 31.72 | +1.34% | 2,248,600 |
| 2026-03-19 | 31.69 | 31.95 | 30.88 | 31.30 | -1.73% | 1,633,200 |
| 2026-03-18 | 31.53 | 31.90 | 31.26 | 31.85 | +2.12% | 1,040,500 |
| 2026-03-17 | 31.01 | 31.21 | 30.82 | 31.19 | +1.96% | 1,098,600 |
| 2026-03-16 | 30.91 | 31.04 | 30.45 | 30.59 | -1.70% | 1,346,300 |
| 2026-03-13 | 30.69 | 31.27 | 30.60 | 31.12 | +0.10% | 1,273,100 |
| 2026-03-12 | 30.94 | 31.19 | 30.62 | 31.09 | +4.01% | 2,975,900 |
| 2026-03-11 | 29.48 | 29.91 | 28.96 | 29.89 | +1.67% | 1,268,900 |
| 2026-03-10 | 29.56 | 29.61 | 27.86 | 29.40 | +1.27% | 3,923,065 |
| 2026-03-09 | 31.24 | 31.70 | 28.25 | 29.03 | -2.62% | 7,848,694 |
| 2026-03-06 | 29.50 | 30.14 | 29.46 | 29.81 | +5.30% | 1,301,000 |
| 2026-03-05 | 28.03 | 28.69 | 28.02 | 28.31 | +2.24% | 967,200 |
| 2026-03-04 | 27.47 | 27.74 | 27.37 | 27.69 | +1.35% | 512,600 |
| 2026-03-03 | 27.91 | 27.91 | 26.87 | 27.32 | +1.41% | 1,894,500 |
| 2026-03-02 | 27.03 | 27.14 | 26.56 | 26.94 | +3.78% | 3,267,200 |
| 2026-02-27 | 25.98 | 26.01 | 25.80 | 25.96 | +1.33% | 248,300 |
| 2026-02-26 | 25.43 | 25.79 | 25.36 | 25.62 | -0.04% | 199,200 |
| 2026-02-25 | 25.61 | 25.72 | 25.53 | 25.63 | +0.08% | 204,700 |
| 2026-02-24 | 25.44 | 25.66 | 25.44 | 25.61 | -0.04% | 899,900 |
| 2026-02-23 | 25.68 | 25.81 | 25.55 | 25.62 | +0.16% | 162,400 |
| 2026-02-20 | 25.47 | 25.63 | 25.40 | 25.58 | +0.43% | 1,618,500 |
| 2026-02-19 | 25.29 | 25.49 | 25.19 | 25.47 | +1.11% | 310,200 |
| 2026-02-18 | 24.90 | 25.22 | 24.90 | 25.19 | +2.86% | 256,400 |
| 2026-02-17 | 24.57 | 24.58 | 24.41 | 24.49 | -0.93% | 282,700 |
| 2026-02-13 | 24.68 | 24.81 | 24.66 | 24.72 | +0.12% | 210,300 |
| 2026-02-12 | 25.10 | 25.13 | 24.63 | 24.69 | -2.14% | 177,100 |
| 2026-02-11 | 25.29 | 25.33 | 25.11 | 25.23 | +1.00% | 250,500 |
| 2026-02-10 | 25.08 | 25.10 | 24.88 | 24.98 | -0.48% | 250,600 |
| 2026-02-09 | 24.86 | 25.18 | 24.86 | 25.10 | +0.72% | 585,500 |
| 2026-02-06 | 24.76 | 25.11 | 24.76 | 24.92 | +0.89% | 247,400 |
| 2026-02-05 | 24.82 | 24.85 | 24.59 | 24.70 | -1.44% | 230,900 |
| 2026-02-04 | 25.00 | 25.24 | 24.82 | 25.06 | +0.00% | 1,154,500 |
| 2026-02-03 | 24.77 | 25.07 | 24.75 | 25.06 | +2.45% | 7,697,070 |
| 2026-02-02 | 24.57 | 24.64 | 24.29 | 24.46 | -4.00% | 2,635,057 |
| 2026-01-30 | 25.67 | 25.71 | 25.00 | 25.48 | -1.89% | 6,969,900 |
| 2026-01-29 | 26.28 | 26.33 | 25.49 | 25.97 | +1.80% | 418,700 |
| 2026-01-28 | 25.38 | 25.54 | 25.29 | 25.51 | +1.11% | 315,400 |
| 2026-01-27 | 24.87 | 25.24 | 24.81 | 25.23 | +1.53% | 287,100 |
| 2026-01-26 | 24.86 | 25.00 | 24.77 | 24.85 | +0.36% | 368,100 |
| 2026-01-23 | 24.65 | 24.78 | 24.64 | 24.76 | +2.02% | 280,700 |
| 2026-01-22 | 24.32 | 24.36 | 24.23 | 24.27 | -0.53% | 181,800 |
| 2026-01-21 | 24.40 | 24.42 | 24.29 | 24.40 | +1.37% | 484,600 |
| 2026-01-20 | 24.17 | 24.23 | 24.04 | 24.07 | +1.09% | 330,500 |
| 2026-01-16 | 23.97 | 23.97 | 23.77 | 23.81 | +0.00% | 169,400 |
| 2026-01-15 | 23.78 | 23.92 | 23.73 | 23.81 | -0.87% | 325,100 |
| 2026-01-14 | 24.22 | 24.36 | 23.85 | 24.02 | -0.25% | 1,178,800 |
| 2026-01-13 | 24.00 | 24.16 | 23.99 | 24.08 | +1.18% | 382,400 |
| 2026-01-12 | 23.69 | 23.88 | 23.67 | 23.80 | +0.98% | 579,600 |
| 2026-01-09 | 23.65 | 23.77 | 23.55 | 23.57 | -0.04% | 399,700 |
| 2026-01-08 | 23.26 | 23.59 | 23.24 | 23.58 | +1.55% | 268,200 |
| 2026-01-07 | 23.32 | 23.32 | 23.15 | 23.22 | -0.60% | 445,100 |
| 2026-01-06 | 23.63 | 23.63 | 23.34 | 23.36 | -0.55% | 195,300 |
| 2026-01-05 | 23.30 | 23.51 | 23.30 | 23.49 | +1.82% | 351,700 |
| 2026-01-02 | 23.01 | 23.09 | 22.93 | 23.07 | +0.04% | 973,000 |
| 2025-12-31 | 23.27 | 23.29 | 23.03 | 23.06 | -1.03% | 392,700 |
| 2025-12-30 | 23.40 | 23.45 | 23.29 | 23.30 | +0.56% | 905,085 |
| 2025-12-29 | 23.27 | 23.29 | 23.16 | 23.17 | -0.22% | 902,130 |
| 2025-12-26 | 23.32 | 23.33 | 23.16 | 23.22 | -0.43% | 322,600 |
| 2025-12-24 | 23.35 | 23.36 | 23.25 | 23.32 | -0.21% | 622,400 |
| 2025-12-23 | 23.20 | 23.37 | 23.14 | 23.37 | +0.99% | 737,800 |
| 2025-12-22 | 23.07 | 23.14 | 23.04 | 23.14 | +1.40% | 661,900 |
| 2025-12-19 | 22.75 | 22.86 | 22.71 | 22.82 | +0.88% | 764,700 |
| 2025-12-18 | 22.75 | 22.78 | 22.60 | 22.62 | -0.79% | 972,800 |
| 2025-12-17 | 22.70 | 22.81 | 22.65 | 22.80 | +1.42% | 1,163,300 |
| 2025-12-16 | 22.62 | 22.62 | 22.47 | 22.48 | -1.32% | 763,000 |
| 2025-12-15 | 22.91 | 22.93 | 22.72 | 22.78 | -0.70% | 782,100 |
| 2025-12-12 | 23.11 | 23.11 | 22.90 | 22.94 | -0.99% | 360,100 |
| 2025-12-11 | 23.02 | 23.17 | 23.02 | 23.17 | -0.39% | 556,400 |
| 2025-12-10 | 23.05 | 23.28 | 23.04 | 23.26 | +0.69% | 752,000 |
| 2025-12-09 | 23.16 | 23.22 | 23.08 | 23.10 | -0.69% | 815,800 |
| 2025-12-08 | 23.42 | 23.44 | 23.25 | 23.26 | -1.61% | 520,600 |
| 2025-12-05 | 23.55 | 23.77 | 23.55 | 23.64 | +0.85% | 712,000 |
| 2025-12-04 | 23.25 | 23.48 | 23.23 | 23.44 | +0.56% | 671,600 |
| 2025-12-03 | 23.33 | 23.40 | 23.27 | 23.31 | +0.65% | 824,700 |
| 2025-12-02 | 23.26 | 23.33 | 23.14 | 23.16 | -0.56% | 451,200 |
| 2025-12-01 | 23.27 | 23.36 | 23.25 | 23.29 | +0.09% | 1,562,300 |
| 2025-11-28 | 23.15 | 23.31 | 23.15 | 23.27 | +1.26% | 126,100 |
| 2025-11-26 | 22.70 | 22.99 | 22.70 | 22.98 | +1.37% | 564,500 |
| 2025-11-25 | 22.64 | 22.71 | 22.50 | 22.67 | -0.92% | 1,320,400 |
| 2025-11-24 | 22.65 | 22.91 | 22.59 | 22.88 | +0.48% | 1,573,300 |
| 2025-11-21 | 22.69 | 22.84 | 22.60 | 22.77 | -0.65% | 1,288,100 |
| 2025-11-20 | 23.20 | 23.27 | 22.91 | 22.92 | -1.12% | 819,600 |
| 2025-11-19 | 23.23 | 23.24 | 23.09 | 23.18 | -1.19% | 1,045,900 |
| 2025-11-18 | 23.26 | 23.49 | 23.18 | 23.46 | +0.99% | 1,385,900 |
| 2025-11-17 | 23.22 | 23.34 | 23.21 | 23.23 | -0.09% | 1,196,800 |
| 2025-11-14 | 23.22 | 23.41 | 23.18 | 23.25 | +0.43% | 916,300 |
| 2025-11-13 | 23.35 | 23.36 | 23.15 | 23.15 | -0.34% | 294,600 |
| 2025-11-12 | 23.40 | 23.40 | 23.22 | 23.23 | -1.69% | 931,900 |
| 2025-11-11 | 23.50 | 23.68 | 23.50 | 23.63 | +0.85% | 1,068,000 |
| 2025-11-10 | 23.19 | 23.43 | 23.14 | 23.43 | +1.52% | 649,700 |
| 2025-11-07 | 23.11 | 23.16 | 23.01 | 23.08 | +0.13% | 982,500 |
| 2025-11-06 | 23.05 | 23.09 | 22.91 | 23.05 | +0.00% | 898,800 |
| 2025-11-05 | 23.19 | 23.28 | 23.04 | 23.05 | -0.52% | 852,300 |
| 2025-11-04 | 23.18 | 23.27 | 23.14 | 23.17 | -1.03% | 286,286 |
| 2025-11-03 | 23.29 | 23.44 | 23.18 | 23.41 | +0.86% | 2,475,697 |
| 2025-10-31 | 23.19 | 23.22 | 23.09 | 23.21 | +0.69% | 1,660,718 |
| 2025-10-30 | 22.93 | 23.14 | 22.90 | 23.05 | +0.04% | 827,543 |
| 2025-10-29 | 23.00 | 23.20 | 23.00 | 23.04 | +0.70% | 696,383 |
| 2025-10-28 | 22.97 | 23.04 | 22.86 | 22.88 | -1.29% | 1,236,520 |
| 2025-10-27 | 23.26 | 23.28 | 23.12 | 23.18 | -0.30% | 1,017,496 |
| 2025-10-24 | 23.36 | 23.40 | 23.24 | 23.25 | -0.39% | 1,474,439 |
| 2025-10-23 | 23.30 | 23.47 | 23.30 | 23.34 | +1.88% | 227,145 |
| 2025-10-22 | 22.76 | 22.98 | 22.70 | 22.91 | +1.37% | 424,774 |
| 2025-10-21 | 22.57 | 22.66 | 22.43 | 22.60 | -0.40% | 725,576 |
| 2025-10-20 | 22.50 | 22.69 | 22.50 | 22.69 | +0.84% | 216,158 |
| 2025-10-17 | 22.50 | 22.51 | 22.41 | 22.50 | -0.18% | 285,629 |
| 2025-10-16 | 22.62 | 22.73 | 22.47 | 22.54 | -0.22% | 219,882 |
| 2025-10-15 | 22.64 | 22.68 | 22.49 | 22.59 | +0.31% | 234,645 |
| 2025-10-14 | 22.47 | 22.61 | 22.43 | 22.52 | -1.01% | 384,197 |
| 2025-10-13 | 22.70 | 22.78 | 22.63 | 22.75 | +1.34% | 204,994 |
| 2025-10-10 | 22.70 | 22.78 | 22.37 | 22.45 | -2.09% | 708,010 |
| 2025-10-09 | 23.23 | 23.25 | 22.91 | 22.93 | -0.95% | 99,113 |
| 2025-10-08 | 23.13 | 23.19 | 23.09 | 23.15 | +0.43% | 139,462 |
| 2025-10-07 | 22.93 | 23.06 | 22.91 | 23.05 | +0.35% | 514,297 |
| 2025-10-06 | 22.86 | 22.98 | 22.86 | 22.97 | +0.97% | 345,504 |
| 2025-10-03 | 22.72 | 22.82 | 22.71 | 22.75 | +0.26% | 152,958 |
| 2025-10-02 | 22.82 | 22.88 | 22.62 | 22.69 | -1.00% | 313,412 |
| 2025-10-01 | 22.81 | 22.94 | 22.77 | 22.92 | -0.22% | 3,323,759 |
| 2025-09-30 | 22.91 | 23.02 | 22.90 | 22.97 | -0.26% | 2,543,549 |
| 2025-09-29 | 23.12 | 23.15 | 23.03 | 23.03 | -1.20% | 326,301 |
| 2025-09-26 | 23.26 | 23.46 | 23.26 | 23.31 | +0.17% | 185,600 |
| 2025-09-25 | 23.17 | 23.29 | 23.08 | 23.27 | +0.47% | 521,276 |
| 2025-09-24 | 23.12 | 23.19 | 23.08 | 23.16 | +0.70% | 88,499 |
| 2025-09-23 | 22.85 | 23.02 | 22.85 | 23.00 | +1.10% | 395,764 |
| 2025-09-22 | 22.62 | 22.75 | 22.57 | 22.75 | +0.18% | 153,254 |
| 2025-09-19 | 22.75 | 22.86 | 22.70 | 22.71 | -0.74% | 130,762 |
| 2025-09-18 | 22.96 | 23.01 | 22.82 | 22.88 | -0.44% | 179,625 |
| 2025-09-17 | 23.15 | 23.16 | 22.93 | 22.98 | -1.12% | 302,919 |
| 2025-09-16 | 23.15 | 23.27 | 23.14 | 23.24 | +0.91% | 382,566 |
| 2025-09-15 | 22.92 | 23.06 | 22.92 | 23.03 | +1.19% | 207,241 |
| 2025-09-12 | 22.86 | 22.94 | 22.75 | 22.76 | +0.40% | 451,289 |
| 2025-09-11 | 22.60 | 22.75 | 22.60 | 22.67 | -0.83% | 338,314 |
| 2025-09-10 | 22.72 | 22.90 | 22.72 | 22.86 | +0.70% | 300,786 |
| 2025-09-09 | 22.83 | 22.86 | 22.68 | 22.70 | -0.04% | 420,487 |
| 2025-09-08 | 22.72 | 22.74 | 22.59 | 22.71 | +0.71% | 173,151 |
| 2025-09-05 | 22.63 | 22.63 | 22.48 | 22.55 | -0.88% | 329,024 |
| 2025-09-04 | 22.71 | 22.78 | 22.66 | 22.75 | -0.57% | 239,418 |
| 2025-09-03 | 23.03 | 23.04 | 22.85 | 22.88 | -1.04% | 453,811 |
| 2025-09-02 | 22.91 | 23.13 | 22.84 | 23.12 | +1.54% | 4,741,693 |
| 2025-08-29 | 22.74 | 22.79 | 22.70 | 22.77 | +0.22% | 129,461 |
| 2025-08-28 | 22.64 | 22.75 | 22.53 | 22.72 | +0.58% | 100,632 |
| 2025-08-27 | 22.50 | 22.64 | 22.50 | 22.59 | +0.31% | 88,313 |
| 2025-08-26 | 22.55 | 22.63 | 22.47 | 22.52 | -0.84% | 187,514 |
| 2025-08-25 | 22.66 | 22.78 | 22.61 | 22.71 | +0.62% | 277,718 |
| 2025-08-22 | 22.42 | 22.59 | 22.42 | 22.57 | +0.49% | 152,430 |
| 2025-08-21 | 22.32 | 22.49 | 22.29 | 22.46 | +0.72% | 74,732 |
| 2025-08-20 | 22.19 | 22.32 | 22.17 | 22.30 | +1.09% | 86,295 |
| 2025-08-19 | 22.04 | 22.11 | 22.02 | 22.06 | -0.54% | 203,363 |
| 2025-08-18 | 22.02 | 22.25 | 21.97 | 22.18 | +0.23% | 118,603 |
| 2025-08-15 | 22.05 | 22.18 | 22.04 | 22.13 | -0.09% | 278,807 |
| 2025-08-14 | 22.12 | 22.16 | 22.05 | 22.15 | +0.32% | 151,499 |
| 2025-08-13 | 22.13 | 22.15 | 21.93 | 22.08 | -0.18% | 342,183 |
| 2025-08-12 | 22.14 | 22.20 | 22.10 | 22.12 | -0.58% | 251,029 |
| 2025-08-11 | 22.25 | 22.30 | 22.17 | 22.25 | +0.32% | 108,359 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+6.07%). Worst month: May (-2.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares S P GSCI Commodity-Indexed Trust's (GSG) latest close?
31.09 on 2026-08-07, from the Closelook data lake's daily price record.
What is GSG's 52-week high and low?
34.94 high and 21.93 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares S P GSCI Commodity-Indexed Trust's strongest and weakest month historically?
Historically, GSG's strongest calendar month has been Mar (average +6.07%) and its weakest May (average -2.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.