Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P GSCI Commodity-Indexed Ishares ETF (NY: GSG )

22.43 +0.25 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.72 10.75 10.63 10.75 265,000 +0.09(+0.84%)
Jul 30, 2020 10.71 10.71 10.47 10.66 408,732 -0.20(-1.84%)
Jul 29, 2020 10.83 10.86 10.77 10.86 196,095 +0.09(+0.84%)
Jul 28, 2020 10.80 10.80 10.74 10.77 166,792 -0.08(-0.74%)
Jul 27, 2020 10.81 10.86 10.69 10.85 478,357 +0.04(+0.37%)
Jul 24, 2020 10.80 10.81 10.71 10.81 217,200 +0.01(+0.09%)
Jul 23, 2020 10.83 10.90 10.75 10.80 555,737 -0.02(-0.18%)
Jul 22, 2020 10.77 10.88 10.74 10.82 2,115,658 +0.01(+0.09%)
Jul 21, 2020 10.85 10.89 10.79 10.81 454,562 +0.16(+1.50%)
Jul 20, 2020 10.61 10.65 10.50 10.65 596,008 +0.00(+0.00%)
Jul 17, 2020 10.67 10.68 10.57 10.65 3,042,300 -0.03(-0.28%)
Jul 16, 2020 10.66 10.73 10.64 10.68 178,370 -0.03(-0.28%)
Jul 15, 2020 10.64 10.76 10.58 10.71 4,899,232 +0.11(+1.04%)
Jul 14, 2020 10.45 10.66 10.45 10.60 135,490 +0.08(+0.76%)
Jul 13, 2020 10.71 10.71 10.52 10.52 434,556 -0.20(-1.87%)
Jul 10, 2020 10.62 10.72 10.54 10.72 444,200 +0.14(+1.32%)
Jul 09, 2020 10.72 10.73 10.55 10.58 250,355 -0.13(-1.21%)
Jul 08, 2020 10.64 10.72 10.61 10.71 269,221 +0.11(+1.04%)
Jul 07, 2020 10.56 10.69 10.55 10.60 177,090 -0.01(-0.09%)
Jul 06, 2020 10.60 10.67 10.58 10.61 313,695 +0.08(+0.76%)
Jul 02, 2020 10.53 10.58 10.44 10.53 254,400 +0.08(+0.77%)
Jul 01, 2020 10.42 10.47 10.33 10.45 583,708 +0.08(+0.77%)
Jun 30, 2020 10.30 10.43 10.25 10.37 345,106 +0.06(+0.58%)
Jun 29, 2020 10.18 10.34 10.14 10.31 1,151,696 +0.27(+2.69%)
Jun 26, 2020 10.16 10.18 10.02 10.04 164,600 -0.19(-1.86%)
Jun 25, 2020 10.05 10.23 10.04 10.23 130,147 +0.09(+0.89%)
Jun 24, 2020 10.39 10.41 10.07 10.14 412,046 -0.31(-2.97%)
Jun 23, 2020 10.54 10.59 10.43 10.45 392,919 -0.03(-0.29%)
Jun 22, 2020 10.38 10.51 10.37 10.48 156,825 +0.13(+1.26%)
Jun 19, 2020 10.45 10.48 10.26 10.35 258,900 +0.04(+0.39%)
Jun 18, 2020 10.19 10.31 10.17 10.31 234,012 +0.12(+1.18%)
Jun 17, 2020 10.20 10.25 10.11 10.19 227,322 -0.05(-0.49%)
Jun 16, 2020 10.24 10.34 10.07 10.24 320,135 +0.13(+1.29%)
Jun 15, 2020 9.790 10.11 9.760 10.11 327,112 +0.08(+0.80%)
Jun 12, 2020 10.04 10.11 9.910 10.03 174,500 +0.08(+0.80%)
Jun 11, 2020 10.05 10.13 9.875 9.950 483,325 -0.47(-4.51%)
Jun 10, 2020 10.30 10.47 10.24 10.42 131,448 +0.13(+1.26%)
Jun 09, 2020 10.24 10.37 10.16 10.29 125,439 +0.02(+0.19%)
Jun 08, 2020 10.37 10.39 10.24 10.27 534,032 -0.13(-1.25%)
Jun 05, 2020 10.48 10.48 10.35 10.40 297,300 +0.29(+2.87%)
Jun 04, 2020 10.05 10.15 10.01 10.11 259,231 +0.08(+0.80%)
Jun 03, 2020 10.03 10.11 9.940 10.03 870,945 +0.01(+0.10%)
Jun 02, 2020 9.960 10.05 9.940 10.02 259,827 +0.16(+1.62%)
Jun 01, 2020 9.750 9.900 9.700 9.860 1,025,953 +0.04(+0.41%)
May 29, 2020 9.540 9.900 9.490 9.820 541,700 +0.24(+2.51%)
May 28, 2020 9.540 9.680 9.480 9.580 303,128 +0.01(+0.10%)
May 27, 2020 9.590 9.630 9.450 9.570 488,423 -0.09(-0.93%)
May 26, 2020 9.730 9.770 9.610 9.660 315,387 +0.09(+0.94%)
May 22, 2020 9.520 9.590 9.425 9.570 346,400 -0.12(-1.24%)
May 21, 2020 9.780 9.820 9.620 9.690 380,053 -0.03(-0.31%)
May 20, 2020 9.640 9.745 9.610 9.720 1,240,131 +0.21(+2.21%)
May 19, 2020 9.590 9.600 9.450 9.510 535,285 +0.00(+0.00%)
May 18, 2020 9.500 9.666 9.460 9.510 201,120 +0.36(+3.93%)
May 15, 2020 9.100 9.200 9.030 9.150 150,600 +0.13(+1.44%)
May 14, 2020 8.780 9.035 8.780 9.020 243,046 +0.24(+2.73%)
May 13, 2020 8.900 8.925 8.720 8.780 607,477 -0.12(-1.35%)
May 12, 2020 8.980 8.990 8.880 8.900 194,510 -0.06(-0.67%)
May 11, 2020 9.100 9.120 8.860 8.960 257,916 -0.13(-1.43%)
May 08, 2020 9.030 9.090 8.930 9.090 627,500 +0.22(+2.48%)
May 07, 2020 9.170 9.195 8.850 8.870 339,897 +0.02(+0.23%)
May 06, 2020 8.950 8.950 8.710 8.850 1,246,576 -0.21(-2.32%)
May 05, 2020 8.860 9.060 8.860 9.060 448,594 +0.42(+4.86%)
May 04, 2020 8.440 8.670 8.400 8.640 610,879 +0.16(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.