NYSE:GSG | Historical Stock Price | iShares S&P GSCI Commodity-Indexed Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-07-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.53$12.03$19.21$30.68$48.99$78.242006-07-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$32.98$32.98504,600——
2011-12-29$33.14$33.14165,000——
2011-12-28$33.08$33.08301,800——
2011-12-27$33.41$33.41280,100——
2011-12-23$33.03$33.03278,400——
2011-12-22$32.91$32.91294,500——
2011-12-21$32.81$32.81276,100——
2011-12-20$32.43$32.43293,300——
2011-12-19$31.61$31.61209,300——
2011-12-16$31.62$31.62277,400——
2011-12-15$31.43$31.43266,700——
2011-12-14$31.72$31.72203,900——
2011-12-13$33.05$33.05113,000——
2011-12-12$32.60$32.60164,600——
2011-12-09$33.06$33.06125,300——
2011-12-08$32.89$32.89197,300——
2011-12-07$33.41$33.4176,600——
2011-12-06$33.76$33.76136,400——
2011-12-05$33.42$33.42874,900——
2011-12-02$33.52$33.52836,900——
2011-12-01$33.64$33.64285,800——
2011-11-30$33.79$33.79576,100——
2011-11-29$33.42$33.42186,000——
2011-11-28$32.86$32.86126,200——
2011-11-25$32.39$32.3999,300——
2011-11-23$32.63$32.63330,100——
2011-11-22$33.13$33.13453,000——
2011-11-21$32.91$32.91224,500——
2011-11-18$33.15$33.15119,100——
2011-11-17$33.38$33.38239,300——
2011-11-16$34.13$34.1386,200——
2011-11-15$34.15$34.15146,300——
2011-11-14$33.83$33.83277,500——
2011-11-11$34.17$34.1788,900——
2011-11-10$33.81$33.81104,400——
2011-11-09$33.60$33.60174,600——
2011-11-08$34.27$34.27159,600——
2011-11-07$34.03$34.03242,500——
2011-11-04$33.54$33.54191,700——
2011-11-03$33.44$33.44478,800——
2011-11-02$32.82$32.82656,500——
2011-11-01$32.88$32.88704,700——
2011-10-31$33.29$33.29825,700——
2011-10-28$33.48$33.48143,600——
2011-10-27$33.70$33.70443,700——
2011-10-26$32.79$32.79139,800——
2011-10-25$33.20$33.20263,400——
2011-10-24$33.17$33.17195,700——
2011-10-21$32.40$32.40299,800——
2011-10-20$32.13$32.13106,600——
2011-10-19$31.98$31.98140,200——
2011-10-18$32.80$32.80113,600——
2011-10-17$32.29$32.29115,300——
2011-10-14$32.72$32.72116,200——
2011-10-13$31.91$31.9180,900——
2011-10-12$31.93$31.93289,400——
2011-10-11$31.85$31.85122,600——
2011-10-10$31.71$31.71193,600——
2011-10-07$30.85$30.85286,800——
2011-10-06$31.08$31.08132,000——
2011-10-05$30.29$30.29308,400——
2011-10-04$29.76$29.76517,300——
2011-10-03$29.75$29.75563,400——
2011-09-30$30.19$30.19359,500——
2011-09-29$31.30$31.30143,800——
2011-09-28$30.75$30.75359,400——
2011-09-27$31.55$31.55562,800——
2011-09-26$30.88$30.88567,000——
2011-09-23$30.53$30.53153,500——
2011-09-22$30.89$30.89462,700——
2011-09-21$32.36$32.36123,900——
2011-09-20$32.75$32.7595,500——
2011-09-19$32.74$32.74304,600——
2011-09-16$33.40$33.40100,200——
2011-09-15$33.77$33.7797,400——
2011-09-14$33.48$33.4887,700——
2011-09-13$33.71$33.71282,300——
2011-09-12$33.69$33.69274,100——
2011-09-09$33.60$33.60106,600——
2011-09-08$34.17$34.1787,200——
2011-09-07$34.33$34.33228,300——
2011-09-06$33.74$33.74123,400——
2011-09-02$33.84$33.84153,600——
2011-09-01$34.19$34.19779,400——
2011-08-31$34.59$34.59740,500——
2011-08-30$34.52$34.52445,700——
2011-08-29$33.92$33.92154,000——
2011-08-26$33.62$33.62201,300——
2011-08-25$33.33$33.33182,800——
2011-08-24$33.18$33.1879,400——
2011-08-23$33.57$33.57115,500——
2011-08-22$33.01$33.01266,300——
2011-08-19$32.86$32.86152,100——
2011-08-18$32.42$32.42193,800——
2011-08-17$33.59$33.59308,400——
2011-08-16$33.42$33.42177,200——
2011-08-15$33.45$33.45419,700——
2011-08-12$33.00$33.00912,700——
2011-08-11$33.05$33.05447,700——
2011-08-10$31.96$31.96563,200——
2011-08-09$31.77$31.771,411,400——
2011-08-08$31.53$31.531,678,700——
2011-08-05$33.09$33.09933,900——
2011-08-04$32.89$32.89480,900——
2011-08-03$34.34$34.34372,000——
2011-08-02$35.02$35.02295,800——
2011-08-01$35.35$35.35687,300——
2011-07-29$35.19$35.19796,700——
2011-07-28$35.61$35.61432,400——
2011-07-27$35.56$35.56195,000——
2011-07-26$35.89$35.89191,900——
2011-07-25$35.87$35.871,107,300——
2011-07-22$36.06$36.06293,300——
2011-07-21$35.84$35.84512,700——
2011-07-20$35.85$35.85391,800——
2011-07-19$35.76$35.76290,200——
2011-07-18$35.29$35.29120,000——
2011-07-15$35.56$35.56272,500——
2011-07-14$35.27$35.2795,200——
2011-07-13$35.79$35.79118,400——
2011-07-12$35.27$35.27129,400——
2011-07-11$34.87$34.87159,700——
2011-07-08$35.26$35.26115,700——
2011-07-07$35.48$35.48159,600——
2011-07-06$34.65$34.65104,800——
2011-07-05$34.71$34.71367,600——
2011-07-01$34.04$34.04732,600——
2011-06-30$34.11$34.11543,800——
2011-06-29$34.41$34.41199,900——
2011-06-28$33.66$33.66209,000——
2011-06-27$33.05$33.05399,600——
2011-06-24$33.07$33.07349,100——
2011-06-23$33.42$33.422,589,100——
2011-06-22$34.33$34.33281,700——
2011-06-21$34.08$34.08172,400——
2011-06-20$34.00$34.00290,800——
2011-06-17$34.09$34.09680,600——
2011-06-16$34.78$34.78381,200——
2011-06-15$34.91$34.91346,400——
2011-06-14$35.96$35.96300,100——
2011-06-13$35.61$35.61209,000——
2011-06-10$35.96$35.96239,000——
2011-06-09$36.58$36.58171,700——
2011-06-08$36.21$36.21368,600——
2011-06-07$35.70$35.70505,000——
2011-06-06$35.45$35.45255,500——
2011-06-03$36.05$36.05157,000——
2011-06-02$35.96$35.96490,000——
2011-06-01$35.66$35.66418,800——
2011-05-31$36.27$36.27321,700——
2011-05-27$35.96$35.96153,000——
2011-05-26$35.68$35.68246,400——
2011-05-25$35.73$35.73306,300——
2011-05-24$35.12$35.12213,500——
2011-05-23$34.67$34.67170,400——
2011-05-20$35.41$35.41176,800——
2011-05-19$35.20$35.20197,000——
2011-05-18$35.50$35.50363,100——
2011-05-17$34.72$34.72719,800——
2011-05-16$34.52$34.52402,400——
2011-05-13$35.06$35.06367,000——
2011-05-12$35.01$35.011,228,800——
2011-05-11$35.08$35.08755,400——
2011-05-10$36.32$36.32784,900——
2011-05-09$36.07$36.071,116,800——
2011-05-06$34.58$34.581,794,500——
2011-05-05$34.86$34.86990,900——
2011-05-04$37.51$37.51418,500——
2011-05-03$38.20$38.20414,000——
2011-05-02$38.64$38.64755,100——
2011-04-29$38.94$38.94485,000——
2011-04-28$38.55$38.55605,500——
2011-04-27$38.85$38.85421,300——
2011-04-26$38.68$38.68433,000——
2011-04-25$38.67$38.67571,800——
2011-04-21$38.75$38.75271,600——
2011-04-20$38.51$38.51271,500——
2011-04-19$37.83$37.83203,800——
2011-04-18$37.89$37.89202,900——
2011-04-15$38.27$38.27197,800——
2011-04-14$38.03$38.03329,100——
2011-04-13$37.93$37.93431,000——
2011-04-12$37.59$37.591,177,900——
2011-04-11$38.51$38.51349,500——
2011-04-08$39.34$39.34916,000——
2011-04-07$38.46$38.46538,000——
2011-04-06$38.18$38.18513,800——
2011-04-05$38.09$38.09356,800——
2011-04-04$38.14$38.14522,600——
2011-04-01$37.77$37.77332,100——
2011-03-31$37.35$37.352,044,300——
2011-03-30$36.74$36.742,022,500——
2011-03-29$36.84$36.84214,300——
2011-03-28$36.66$36.66364,300——
2011-03-25$37.13$37.13345,000——
2011-03-24$37.05$37.05502,600——
2011-03-23$37.04$37.04188,000——
2011-03-22$36.96$36.96288,900——
2011-03-21$36.56$36.56393,700——
2011-03-18$36.60$36.60284,900——
2011-03-17$36.49$36.49403,400——
2011-03-16$35.43$35.43605,200——
2011-03-15$35.17$35.17675,600——
2011-03-14$36.50$36.50407,600——
2011-03-11$36.44$36.44269,900——
2011-03-10$36.85$36.85381,300——
2011-03-09$37.31$37.31189,900——
2011-03-08$37.23$37.23423,600——
2011-03-07$37.57$37.57528,800——
2011-03-04$37.85$37.85423,400——
2011-03-03$37.27$37.271,364,900——
2011-03-02$37.30$37.30902,700——
2011-03-01$36.97$36.971,201,300——
2011-02-28$36.09$36.097,144,700——
2011-02-25$36.22$36.22628,500——
2011-02-24$35.60$35.60404,100——
2011-02-23$36.15$36.151,463,300——
2011-02-22$35.26$35.26416,800——
2011-02-18$34.76$34.76377,500——
2011-02-17$34.88$34.88424,400——
2011-02-16$34.62$34.62266,600——
2011-02-15$34.33$34.33430,200——
2011-02-14$34.69$34.69190,000——
2011-02-11$34.55$34.55557,400——
2011-02-10$34.81$34.81301,300——
2011-02-09$34.93$34.93803,500——
2011-02-08$34.70$34.70768,200——
2011-02-07$34.54$34.54287,000——
2011-02-04$34.82$34.82679,800——
2011-02-03$35.19$35.19694,600——
2011-02-02$35.43$35.43261,700——
2011-02-01$35.17$35.17832,400——
2011-01-31$35.16$35.16662,800——
2011-01-28$34.47$34.47541,200——
2011-01-27$33.83$33.83430,900——
2011-01-26$34.25$34.25465,800——
2011-01-25$33.51$33.51531,700——
2011-01-24$33.99$33.99197,900——
2011-01-21$34.28$34.28298,500——
2011-01-20$34.06$34.06914,200——
2011-01-19$34.45$34.45254,600——
2011-01-18$34.52$34.52344,700——
2011-01-14$34.62$34.62190,800——
2011-01-13$34.35$34.35858,400——
2011-01-12$34.58$34.58265,700——
2011-01-11$34.30$34.30254,200——
2011-01-10$33.78$33.78153,800——
2011-01-07$33.35$33.35731,400——
2011-01-06$33.55$33.55606,200——
2011-01-05$34.04$34.04271,100——
2011-01-04$33.63$33.63967,800——
2011-01-03$34.34$34.34337,500——