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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$32.19$32.19287,600——
2013-12-30$32.30$32.30282,100——
2013-12-27$32.52$32.52152,500——
2013-12-26$32.46$32.4685,100——
2013-12-24$32.47$32.47209,300——
2013-12-23$32.36$32.36265,500——
2013-12-20$32.39$32.39516,200——
2013-12-19$32.05$32.05184,700——
2013-12-18$31.88$31.88141,600——
2013-12-17$31.75$31.7584,500——
2013-12-16$31.87$31.87419,000——
2013-12-13$31.74$31.74362,800——
2013-12-12$31.80$31.80125,800——
2013-12-11$32.06$32.0681,000——
2013-12-10$32.12$32.12176,500——
2013-12-09$31.96$31.9693,200——
2013-12-06$32.22$32.2299,400——
2013-12-05$32.09$32.09194,000——
2013-12-04$32.15$32.15347,500——
2013-12-03$32.05$32.05181,400——
2013-12-02$31.77$31.77115,500——
2013-11-29$31.76$31.76206,200——
2013-11-27$31.63$31.6349,200——
2013-11-26$31.72$31.72126,400——
2013-11-25$31.69$31.69154,100——
2013-11-22$31.79$31.79101,000——
2013-11-21$31.70$31.70188,100——
2013-11-20$31.18$31.1852,400——
2013-11-19$31.16$31.16216,300——
2013-11-18$31.14$31.14243,900——
2013-11-15$31.42$31.42193,400——
2013-11-14$31.35$31.35218,900——
2013-11-13$31.16$31.16333,200——
2013-11-12$31.03$31.03184,400——
2013-11-11$31.30$31.3061,900——
2013-11-08$31.03$31.03137,500——
2013-11-07$30.84$30.84131,100——
2013-11-06$31.09$31.09153,700——
2013-11-05$31.02$31.02128,500——
2013-11-04$31.12$31.12410,000——
2013-11-01$31.38$31.38362,100——
2013-10-31$31.91$31.91447,000——
2013-10-30$32.11$32.11176,600——
2013-10-29$32.09$32.09244,500——
2013-10-28$32.18$32.18976,900——
2013-10-25$31.98$31.9887,100——
2013-10-24$31.80$31.80105,300——
2013-10-23$31.86$31.8656,600——
2013-10-22$32.33$32.3382,600——
2013-10-21$32.52$32.52174,500——
2013-10-18$32.77$32.77110,500——
2013-10-17$32.52$32.52116,700——
2013-10-16$32.81$32.8197,700——
2013-10-15$32.49$32.49312,300——
2013-10-14$32.78$32.7854,800——
2013-10-11$32.80$32.80194,500——
2013-10-10$32.95$32.95125,100——
2013-10-09$32.46$32.46593,200——
2013-10-08$32.64$32.64183,200——
2013-10-07$32.60$32.60199,600——
2013-10-04$32.40$32.40266,700——
2013-10-03$32.27$32.27413,600——
2013-10-02$32.36$32.36436,300——
2013-10-01$31.88$31.882,115,900——
2013-09-30$32.38$32.381,899,800——
2013-09-27$32.41$32.41125,500——
2013-09-26$32.56$32.56164,000——
2013-09-25$32.36$32.36254,800——
2013-09-24$32.42$32.4268,800——
2013-09-23$32.37$32.37183,100——
2013-09-20$32.85$32.85108,300——
2013-09-19$32.97$32.97343,100——
2013-09-18$33.32$33.32310,200——
2013-09-17$32.57$32.57309,800——
2013-09-16$33.06$33.06151,200——
2013-09-13$33.59$33.59157,600——
2013-09-12$33.58$33.58206,500——
2013-09-11$33.25$33.25148,200——
2013-09-10$33.19$33.19311,600——
2013-09-09$33.64$33.64394,700——
2013-09-06$33.89$33.89494,100——
2013-09-05$33.64$33.64402,300——
2013-09-04$33.65$33.65928,900——
2013-09-03$34.18$34.184,688,500——
2013-08-30$33.55$33.551,221,400——
2013-08-29$33.65$33.6582,600——
2013-08-28$34.05$34.05191,600——
2013-08-27$33.71$33.71287,700——
2013-08-26$33.29$33.2995,800——
2013-08-23$33.14$33.1444,100——
2013-08-22$32.85$32.8560,200——
2013-08-21$32.80$32.8068,700——
2013-08-20$32.94$32.9481,200——
2013-08-19$33.13$33.1367,200——
2013-08-16$33.25$33.2595,500——
2013-08-15$33.07$33.07195,400——
2013-08-14$32.90$32.9072,300——
2013-08-13$32.75$32.7580,000——
2013-08-12$32.72$32.7241,500——
2013-08-09$32.41$32.41124,300——
2013-08-08$32.09$32.09152,000——
2013-08-07$32.04$32.0456,900——
2013-08-06$32.33$32.33104,400——
2013-08-05$32.54$32.54130,700——
2013-08-02$32.68$32.68112,700——
2013-08-01$32.90$32.90239,000——
2013-07-31$32.54$32.54249,700——
2013-07-30$32.20$32.2064,400——
2013-07-29$32.41$32.4179,300——
2013-07-26$32.45$32.45397,900——
2013-07-25$32.67$32.6795,800——
2013-07-24$32.64$32.64117,100——
2013-07-23$33.00$33.0081,200——
2013-07-22$32.94$32.94245,100——
2013-07-19$33.21$33.2154,100——
2013-07-18$33.19$33.19338,700——
2013-07-17$32.93$32.93143,100——
2013-07-16$32.84$32.84111,500——
2013-07-15$32.84$32.84196,700——
2013-07-12$32.83$32.831,649,500——
2013-07-11$32.49$32.49116,600——
2013-07-10$32.56$32.56244,800——
2013-07-09$32.23$32.23125,500——
2013-07-08$32.05$32.05903,400——
2013-07-05$31.87$31.87195,700——
2013-07-03$31.70$31.70127,300——
2013-07-02$31.26$31.26134,100——
2013-07-01$30.97$30.97100,800——
2013-06-28$30.80$30.80203,400——
2013-06-27$30.97$30.97113,900——
2013-06-26$30.72$30.72114,200——
2013-06-25$30.71$30.71115,800——
2013-06-24$30.68$30.68458,900——
2013-06-21$30.72$30.72444,900——
2013-06-20$31.07$31.07405,900——
2013-06-19$32.02$32.02105,300——
2013-06-18$31.99$31.9997,800——
2013-06-17$31.92$31.92367,000——
2013-06-14$31.80$31.80335,000——
2013-06-13$31.63$31.63109,200——
2013-06-12$31.37$31.37339,200——
2013-06-11$31.26$31.26193,400——
2013-06-10$31.40$31.40290,900——
2013-06-07$31.71$31.71269,300——
2013-06-06$31.49$31.4983,800——
2013-06-05$31.35$31.3565,900——
2013-06-04$31.42$31.4252,700——
2013-06-03$31.23$31.23101,400——
2013-05-31$30.81$30.81506,200——
2013-05-30$31.18$31.18183,200——
2013-05-29$31.23$31.2350,500——
2013-05-28$31.58$31.58105,400——
2013-05-24$31.25$31.25246,100——
2013-05-23$31.36$31.36382,700——
2013-05-22$31.24$31.2498,100——
2013-05-21$31.51$31.51233,000——
2013-05-20$31.71$31.71498,600——
2013-05-17$31.62$31.62111,600——
2013-05-16$31.40$31.40129,500——
2013-05-15$31.38$31.38179,200——
2013-05-14$31.31$31.31132,900——
2013-05-13$31.48$31.48231,400——
2013-05-10$31.59$31.59152,300——
2013-05-09$31.70$31.7050,500——
2013-05-08$31.71$31.71134,000——
2013-05-07$31.51$31.51234,600——
2013-05-06$31.60$31.6068,500——
2013-05-03$31.51$31.5197,500——
2013-05-02$31.24$31.24174,300——
2013-05-01$30.64$30.64223,900——
2013-04-30$31.29$31.29811,400——
2013-04-29$31.53$31.53120,000——
2013-04-26$31.15$31.15139,900——
2013-04-25$31.20$31.2077,800——
2013-04-24$30.77$30.7759,100——
2013-04-23$30.42$30.4271,100——
2013-04-22$30.54$30.54153,300——
2013-04-19$30.40$30.4064,600——
2013-04-18$30.50$30.50126,400——
2013-04-17$30.05$30.05236,800——
2013-04-16$30.51$30.51207,300——
2013-04-15$30.30$30.30314,000——
2013-04-12$31.13$31.13329,300——
2013-04-11$31.56$31.56759,000——
2013-04-10$31.81$31.8178,500——
2013-04-09$31.92$31.92109,100——
2013-04-08$31.76$31.76182,400——
2013-04-05$31.59$31.59299,400——
2013-04-04$31.87$31.87167,600——
2013-04-03$32.08$32.08115,400——
2013-04-02$32.72$32.72366,600——
2013-04-01$32.86$32.86189,200——
2013-03-28$32.90$32.90649,400——
2013-03-27$32.99$32.99137,500——
2013-03-26$32.81$32.81116,900——
2013-03-25$32.49$32.49126,600——
2013-03-22$32.40$32.40147,600——
2013-03-21$32.28$32.2899,500——
2013-03-20$32.48$32.48714,200——
2013-03-19$32.25$32.2597,000——
2013-03-18$32.63$32.63225,100——
2013-03-15$32.80$32.80528,600——
2013-03-14$32.62$32.62140,400——
2013-03-13$32.35$32.35115,800——
2013-03-12$32.59$32.59158,700——
2013-03-11$32.52$32.52156,200——
2013-03-08$32.55$32.5598,000——
2013-03-07$32.49$32.49204,100——
2013-03-06$32.22$32.22231,500——
2013-03-05$32.51$32.51116,000——
2013-03-04$32.22$32.22206,100——
2013-03-01$32.43$32.43338,700——
2013-02-28$32.54$32.54113,100——
2013-02-27$32.80$32.8097,900——
2013-02-26$32.96$32.96193,700——
2013-02-25$32.99$32.99158,500——
2013-02-22$33.20$33.20204,400——
2013-02-21$33.09$33.09137,100——
2013-02-20$33.56$33.56523,900——
2013-02-19$34.14$34.14123,700——
2013-02-15$34.24$34.24186,000——
2013-02-14$34.35$34.3579,000——
2013-02-13$34.34$34.34221,300——
2013-02-12$34.36$34.36326,100——
2013-02-11$34.28$34.28408,300——
2013-02-08$34.30$34.30331,000——
2013-02-07$34.19$34.19132,900——
2013-02-06$34.36$34.36309,200——
2013-02-05$34.38$34.38179,100——
2013-02-04$34.17$34.17391,000——
2013-02-01$34.36$34.36669,500——
2013-01-31$34.29$34.29271,000——
2013-01-30$34.27$34.2797,800——
2013-01-29$33.95$33.95100,500——
2013-01-28$33.73$33.73151,400——
2013-01-25$33.59$33.59201,600——
2013-01-24$33.63$33.63258,000——
2013-01-23$33.51$33.51132,200——
2013-01-22$33.57$33.5786,300——
2013-01-18$33.44$33.4478,200——
2013-01-17$33.28$33.28136,700——
2013-01-16$33.08$33.08157,700——
2013-01-15$32.98$32.98115,200——
2013-01-14$33.16$33.16106,800——
2013-01-11$32.88$32.88110,900——
2013-01-10$32.99$32.9990,300——
2013-01-09$32.85$32.85121,200——
2013-01-08$32.92$32.9276,300——
2013-01-07$32.84$32.84203,800——
2013-01-04$32.66$32.66354,400——
2013-01-03$32.73$32.73117,400——
2013-01-02$32.89$32.891,159,700——