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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.33$12.331,557,400——
2020-12-30$12.22$12.221,698,000——
2020-12-29$12.14$12.141,463,800——
2020-12-28$12.11$12.11270,200——
2020-12-24$12.18$12.18195,200——
2020-12-23$12.13$12.13366,700——
2020-12-22$11.97$11.97296,200——
2020-12-21$12.09$12.09504,200——
2020-12-18$12.26$12.26413,000——
2020-12-17$12.19$12.19535,800——
2020-12-16$12.04$12.04270,300——
2020-12-15$11.98$11.982,297,900——
2020-12-14$11.89$11.89785,100——
2020-12-11$11.86$11.86317,300——
2020-12-10$11.88$11.88580,000——
2020-12-09$11.67$11.67432,300——
2020-12-08$11.64$11.64196,000——
2020-12-07$11.63$11.63413,700——
2020-12-04$11.70$11.70330,100——
2020-12-03$11.66$11.66373,700——
2020-12-02$11.65$11.65285,400——
2020-12-01$11.57$11.571,716,600——
2020-11-30$11.65$11.65814,100——
2020-11-27$11.69$11.69245,700——
2020-11-25$11.70$11.70616,800——
2020-11-24$11.61$11.61892,600——
2020-11-23$11.37$11.37201,500——
2020-11-20$11.29$11.29207,900——
2020-11-19$11.20$11.20547,900——
2020-11-18$11.21$11.21319,500——
2020-11-17$11.18$11.18206,100——
2020-11-16$11.14$11.14292,400——
2020-11-13$11.01$11.01263,400——
2020-11-12$11.08$11.08266,300——
2020-11-11$11.16$11.16510,600——
2020-11-10$11.18$11.18397,400——
2020-11-09$10.92$10.92566,700——
2020-11-06$10.64$10.64307,200——
2020-11-05$10.80$10.80221,600——
2020-11-04$10.80$10.80277,900——
2020-11-03$10.64$10.64366,500——
2020-11-02$10.55$10.551,607,400——
2020-10-30$10.38$10.38389,200——
2020-10-29$10.41$10.41224,200——
2020-10-28$10.55$10.55243,400——
2020-10-27$10.87$10.87252,000——
2020-10-26$10.75$10.75299,400——
2020-10-23$10.93$10.93253,300——
2020-10-22$11.02$11.02176,100——
2020-10-21$10.98$10.98187,900——
2020-10-20$11.09$11.09250,900——
2020-10-19$10.99$10.99264,800——
2020-10-16$11.03$11.03280,300——
2020-10-15$11.09$11.09333,000——
2020-10-14$11.03$11.03326,800——
2020-10-13$10.92$10.92223,800——
2020-10-12$10.86$10.86201,100——
2020-10-09$11.03$11.03203,600——
2020-10-08$11.00$11.00288,300——
2020-10-07$10.86$10.86155,500——
2020-10-06$10.79$10.79756,100——
2020-10-05$10.72$10.72402,900——
2020-10-02$10.37$10.37400,600——
2020-10-01$10.55$10.551,878,800——
2020-09-30$10.75$10.75655,800——
2020-09-29$10.58$10.58250,500——
2020-09-28$10.80$10.80190,000——
2020-09-25$10.72$10.72218,300——
2020-09-24$10.70$10.70805,700——
2020-09-23$10.63$10.63322,000——
2020-09-22$10.69$10.69477,900——
2020-09-21$10.75$10.75269,100——
2020-09-18$11.01$11.01385,300——
2020-09-17$10.98$10.98325,400——
2020-09-16$10.84$10.84604,100——
2020-09-15$10.61$10.61326,700——
2020-09-14$10.53$10.53323,300——
2020-09-11$10.57$10.57184,900——
2020-09-10$10.47$10.47599,500——
2020-09-09$10.61$10.61349,500——
2020-09-08$10.47$10.47752,400——
2020-09-04$10.83$10.83297,500——
2020-09-03$10.98$10.98559,200——
2020-09-02$11.05$11.05303,100——
2020-09-01$11.28$11.28941,700——
2020-08-31$11.25$11.25552,600——
2020-08-28$11.28$11.28146,900——
2020-08-27$11.21$11.211,005,500——
2020-08-26$11.27$11.27196,600——
2020-08-25$11.26$11.26258,900——
2020-08-24$11.12$11.12247,900——
2020-08-21$11.06$11.06243,500——
2020-08-20$11.15$11.15447,100——
2020-08-19$11.19$11.19260,800——
2020-08-18$11.16$11.16225,300——
2020-08-17$11.19$11.19291,400——
2020-08-14$11.03$11.03164,800——
2020-08-13$11.03$11.03131,600——
2020-08-12$11.00$11.00305,200——
2020-08-11$10.87$10.87328,400——
2020-08-10$10.98$10.98407,900——
2020-08-07$10.91$10.91328,100——
2020-08-06$11.02$11.02284,700——
2020-08-05$11.05$11.05580,600——
2020-08-04$10.92$10.92877,400——
2020-08-03$10.86$10.861,346,200——
2020-07-31$10.75$10.75265,100——
2020-07-30$10.66$10.66408,700——
2020-07-29$10.86$10.86196,100——
2020-07-28$10.77$10.77166,800——
2020-07-27$10.85$10.85478,300——
2020-07-24$10.81$10.81217,300——
2020-07-23$10.80$10.80555,700——
2020-07-22$10.82$10.822,115,700——
2020-07-21$10.81$10.81452,600——
2020-07-20$10.65$10.65596,000——
2020-07-17$10.65$10.653,042,400——
2020-07-16$10.68$10.68178,400——
2020-07-15$10.71$10.714,899,200——
2020-07-14$10.60$10.60135,500——
2020-07-13$10.52$10.52434,600——
2020-07-10$10.72$10.72444,300——
2020-07-09$10.58$10.58250,400——
2020-07-08$10.71$10.71269,200——
2020-07-07$10.60$10.60177,100——
2020-07-06$10.61$10.61313,700——
2020-07-02$10.53$10.53254,400——
2020-07-01$10.45$10.45583,700——
2020-06-30$10.37$10.37345,100——
2020-06-29$10.31$10.311,151,700——
2020-06-26$10.04$10.04164,700——
2020-06-25$10.23$10.23130,100——
2020-06-24$10.14$10.14412,000——
2020-06-23$10.45$10.45392,900——
2020-06-22$10.48$10.48156,800——
2020-06-19$10.35$10.35258,900——
2020-06-18$10.31$10.31234,600——
2020-06-17$10.19$10.19227,300——
2020-06-16$10.24$10.24320,100——
2020-06-15$10.11$10.11327,100——
2020-06-12$10.03$10.03174,500——
2020-06-11$9.95$9.95483,300——
2020-06-10$10.42$10.42131,400——
2020-06-09$10.29$10.29125,400——
2020-06-08$10.27$10.27534,000——
2020-06-05$10.40$10.40297,300——
2020-06-04$10.11$10.11259,200——
2020-06-03$10.03$10.03870,900——
2020-06-02$10.02$10.02259,800——
2020-06-01$9.86$9.861,026,000——
2020-05-29$9.82$9.82541,700——
2020-05-28$9.58$9.58303,100——
2020-05-27$9.57$9.57488,400——
2020-05-26$9.66$9.66315,400——
2020-05-22$9.57$9.57346,400——
2020-05-21$9.69$9.69380,100——
2020-05-20$9.72$9.721,240,100——
2020-05-19$9.51$9.51535,300——
2020-05-18$9.51$9.51201,100——
2020-05-15$9.15$9.15150,600——
2020-05-14$9.02$9.02243,000——
2020-05-13$8.78$8.78607,500——
2020-05-12$8.90$8.90194,500——
2020-05-11$8.96$8.96257,900——
2020-05-08$9.09$9.09627,600——
2020-05-07$8.87$8.87339,900——
2020-05-06$8.85$8.851,246,600——
2020-05-05$9.06$9.06448,600——
2020-05-04$8.64$8.64610,900——
2020-05-01$8.48$8.48430,900——
2020-04-30$8.48$8.48284,000——
2020-04-29$8.14$8.14418,200——
2020-04-28$7.93$7.93309,300——
2020-04-27$7.96$7.961,194,200——
2020-04-24$8.35$8.35785,400——
2020-04-23$8.42$8.42524,100——
2020-04-22$8.17$8.171,274,100——
2020-04-21$8.01$8.01824,200——
2020-04-20$8.94$8.94799,500——
2020-04-17$9.34$9.34557,800——
2020-04-16$9.39$9.391,121,500——
2020-04-15$9.36$9.36726,100——
2020-04-14$9.61$9.61617,300——
2020-04-13$9.88$9.88571,700——
2020-04-09$9.87$9.87283,900——
2020-04-08$10.11$10.111,090,800——
2020-04-07$9.92$9.92688,900——
2020-04-06$10.04$10.041,124,800——
2020-04-03$10.18$10.18693,400——
2020-04-02$9.66$9.66943,100——
2020-04-01$9.13$9.131,410,700——
2020-03-31$9.30$9.307,272,700——
2020-03-30$9.35$9.351,710,800——
2020-03-27$9.61$9.611,464,200——
2020-03-26$9.82$9.821,587,300——
2020-03-25$9.97$9.97491,300——
2020-03-24$9.94$9.94362,500——
2020-03-23$9.66$9.66799,800——
2020-03-20$9.64$9.641,515,100——
2020-03-19$9.86$9.86520,500——
2020-03-18$9.43$9.43808,100——
2020-03-17$10.00$10.00851,300——
2020-03-16$10.25$10.25791,200——
2020-03-13$11.15$11.15846,500——
2020-03-12$10.91$10.911,318,700——
2020-03-11$11.50$11.50804,600——
2020-03-10$11.81$11.811,378,400——
2020-03-09$11.28$11.281,859,200——
2020-03-06$12.83$12.83908,600——
2020-03-05$13.50$13.50716,500——
2020-03-04$13.72$13.72439,300——
2020-03-03$13.75$13.75892,800——
2020-03-02$13.74$13.741,874,000——
2020-02-28$13.36$13.36471,800——
2020-02-27$13.55$13.55489,600——
2020-02-26$13.89$13.89436,900——
2020-02-25$14.11$14.11396,500——
2020-02-24$14.37$14.37202,200——
2020-02-21$14.80$14.80271,000——
2020-02-20$14.90$14.90249,400——
2020-02-19$14.92$14.92288,700——
2020-02-18$14.73$14.73356,100——
2020-02-14$14.67$14.67493,600——
2020-02-13$14.58$14.58433,800——
2020-02-12$14.57$14.572,576,000——
2020-02-11$14.30$14.302,921,100——
2020-02-10$14.21$14.21336,400——
2020-02-07$14.37$14.37173,000——
2020-02-06$14.46$14.46190,000——
2020-02-05$14.44$14.44366,200——
2020-02-04$14.18$14.18344,200——
2020-02-03$14.16$14.161,887,500——
2020-01-31$14.49$14.49909,900——
2020-01-30$14.68$14.68599,300——
2020-01-29$14.83$14.83215,600——
2020-01-28$14.92$14.92260,700——
2020-01-27$14.79$14.79310,700——
2020-01-24$15.15$15.15633,700——
2020-01-23$15.41$15.41243,300——
2020-01-22$15.58$15.58268,800——
2020-01-21$15.81$15.81165,900——
2020-01-17$15.91$15.91257,200——
2020-01-16$15.85$15.85368,200——
2020-01-15$15.87$15.87264,200——
2020-01-14$15.95$15.95309,200——
2020-01-13$15.86$15.86296,200——
2020-01-10$16.02$16.02207,700——
2020-01-09$16.03$16.03259,700——
2020-01-08$16.15$16.15835,000——
2020-01-07$16.46$16.46255,300——
2020-01-06$16.51$16.51280,500——
2020-01-03$16.51$16.51429,100——
2020-01-02$16.29$16.291,537,500——