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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$20.06$20.06954,400——
2023-12-28$20.18$20.18972,500——
2023-12-27$20.48$20.48646,500——
2023-12-26$20.62$20.621,139,700——
2023-12-22$20.33$20.33460,100——
2023-12-21$20.41$20.41933,200——
2023-12-20$20.31$20.311,098,300——
2023-12-19$20.52$20.521,281,400——
2023-12-18$20.32$20.32939,100——
2023-12-15$20.15$20.15488,300——
2023-12-14$20.08$20.08962,300——
2023-12-13$19.68$19.68485,300——
2023-12-12$19.47$19.47712,800——
2023-12-11$19.88$19.88487,400——
2023-12-08$19.92$19.92447,100——
2023-12-07$19.71$19.711,399,600——
2023-12-06$19.62$19.622,086,500——
2023-12-05$20.18$20.181,021,200——
2023-12-04$20.33$20.331,763,100——
2023-12-01$20.49$20.494,727,600——
2023-11-30$20.68$20.682,225,800——
2023-11-29$21.07$21.071,002,700——
2023-11-28$20.86$20.86724,000——
2023-11-27$20.55$20.55797,900——
2023-11-24$20.76$20.76486,600——
2023-11-22$20.97$20.97407,600——
2023-11-21$21.18$21.18631,100——
2023-11-20$21.08$21.08735,600——
2023-11-17$20.80$20.801,079,400——
2023-11-16$20.42$20.42918,300——
2023-11-15$21.03$21.03556,000——
2023-11-14$21.18$21.181,557,200——
2023-11-13$21.22$21.22496,100——
2023-11-10$20.87$20.87928,800——
2023-11-09$20.67$20.671,035,400——
2023-11-08$20.77$20.77608,000——
2023-11-07$21.05$21.05908,400——
2023-11-06$21.66$21.66910,400——
2023-11-03$21.67$21.671,079,400——
2023-11-02$21.87$21.87916,000——
2023-11-01$21.59$21.59859,300——
2023-10-31$21.63$21.631,019,200——
2023-10-30$21.72$21.72545,800——
2023-10-27$22.11$22.111,010,700——
2023-10-26$21.80$21.80438,800——
2023-10-25$21.98$21.98443,900——
2023-10-24$21.78$21.78807,800——
2023-10-23$22.12$22.121,028,100——
2023-10-20$22.41$22.41806,400——
2023-10-19$22.61$22.61583,600——
2023-10-18$22.33$22.33840,800——
2023-10-17$22.14$22.14580,800——
2023-10-16$22.12$22.12755,700——
2023-10-13$22.26$22.26574,800——
2023-10-12$21.62$21.621,012,100——
2023-10-11$21.58$21.58522,500——
2023-10-10$21.78$21.781,189,700——
2023-10-09$21.86$21.861,099,100——
2023-10-06$21.34$21.341,073,300——
2023-10-05$21.23$21.23620,600——
2023-10-04$21.49$21.49905,300——
2023-10-03$22.23$22.231,159,100——
2023-10-02$22.25$22.251,607,300——
2023-09-29$22.51$22.511,349,800——
2023-09-28$22.74$22.74484,600——
2023-09-27$22.83$22.83343,600——
2023-09-26$22.53$22.531,358,300——
2023-09-25$22.50$22.50287,200——
2023-09-22$22.58$22.58383,200——
2023-09-21$22.53$22.53926,700——
2023-09-20$22.58$22.58651,700——
2023-09-19$22.84$22.84426,100——
2023-09-18$22.80$22.80355,600——
2023-09-15$22.81$22.81600,600——
2023-09-14$22.89$22.891,088,600——
2023-09-13$22.60$22.60534,700——
2023-09-12$22.52$22.52639,100——
2023-09-11$22.40$22.40564,600——
2023-09-08$22.25$22.25365,600——
2023-09-07$22.17$22.17483,900——
2023-09-06$22.21$22.21945,700——
2023-09-05$22.14$22.14976,200——
2023-09-01$22.01$22.011,985,000——
2023-08-31$21.70$21.70280,400——
2023-08-30$21.52$21.52762,000——
2023-08-29$21.52$21.52687,400——
2023-08-28$21.44$21.44522,000——
2023-08-25$21.50$21.50608,300——
2023-08-24$21.15$21.15535,300——
2023-08-23$21.12$21.12815,800——
2023-08-22$21.15$21.15377,500——
2023-08-21$21.21$21.21401,700——
2023-08-18$21.28$21.28384,900——
2023-08-17$21.05$21.05503,900——
2023-08-16$20.92$20.92819,600——
2023-08-15$21.09$21.09723,100——
2023-08-14$21.44$21.44336,500——
2023-08-11$21.56$21.56388,700——
2023-08-10$21.59$21.59386,500——
2023-08-09$21.80$21.80618,800——
2023-08-08$21.50$21.50539,400——
2023-08-07$21.50$21.501,211,800——
2023-08-04$21.46$21.46518,000——
2023-08-03$21.40$21.40365,500——
2023-08-02$21.16$21.16693,600——
2023-08-01$21.55$21.552,389,300——
2023-07-31$21.60$21.60166,300——
2023-07-28$21.45$21.45177,500——
2023-07-27$21.35$21.35154,100——
2023-07-26$21.25$21.25247,800——
2023-07-25$21.37$21.37117,500——
2023-07-24$21.30$21.30564,700——
2023-07-21$20.86$20.86107,100——
2023-07-20$20.68$20.68135,400——
2023-07-19$20.57$20.57240,900——
2023-07-18$20.46$20.46168,200——
2023-07-17$20.14$20.14151,900——
2023-07-14$20.38$20.38257,900——
2023-07-13$20.53$20.53200,000——
2023-07-12$20.27$20.27357,900——
2023-07-11$20.16$20.16204,600——
2023-07-10$19.90$19.90167,100——
2023-07-07$19.90$19.90179,500——
2023-07-06$19.69$19.69181,200——
2023-07-05$19.71$19.71248,000——
2023-07-03$19.46$19.46101,500——
2023-06-30$19.49$19.49251,200——
2023-06-29$19.32$19.32166,200——
2023-06-28$19.26$19.26336,900——
2023-06-27$19.23$19.23245,300——
2023-06-26$19.60$19.60213,800——
2023-06-23$19.53$19.53274,800——
2023-06-22$19.70$19.70286,100——
2023-06-21$20.17$20.17285,300——
2023-06-20$19.84$19.84260,100——
2023-06-16$20.03$20.03195,500——
2023-06-15$19.75$19.75298,800——
2023-06-14$19.23$19.23401,900——
2023-06-13$19.28$19.28402,800——
2023-06-12$18.92$18.92792,100——
2023-06-09$19.32$19.32179,300——
2023-06-08$19.43$19.43860,300——
2023-06-07$19.51$19.51236,700——
2023-06-06$19.37$19.37259,900——
2023-06-05$19.33$19.33167,200——
2023-06-02$19.36$19.36468,900——
2023-06-01$19.00$19.001,694,900——
2023-05-31$18.67$18.67337,200——
2023-05-30$18.86$18.86316,600——
2023-05-26$19.37$19.37329,000——
2023-05-25$19.15$19.15480,800——
2023-05-24$19.46$19.46322,400——
2023-05-23$19.32$19.32311,600——
2023-05-22$19.24$19.24287,900——
2023-05-19$19.25$19.25338,200——
2023-05-18$19.29$19.29283,500——
2023-05-17$19.43$19.43313,900——
2023-05-16$19.12$19.12289,000——
2023-05-15$19.32$19.32491,200——
2023-05-12$19.03$19.03391,200——
2023-05-11$19.15$19.15402,600——
2023-05-10$19.47$19.47364,300——
2023-05-09$19.58$19.58709,600——
2023-05-08$19.52$19.521,880,800——
2023-05-05$19.26$19.26418,700——
2023-05-04$18.80$18.80327,400——
2023-05-03$18.69$18.692,066,600——
2023-05-02$19.16$19.16331,000——
2023-05-01$19.76$19.76394,000——
2023-04-28$19.91$19.91593,300——
2023-04-27$19.63$19.63772,900——
2023-04-26$19.60$19.60328,100——
2023-04-25$20.01$20.01507,800——
2023-04-24$20.38$20.38226,800——
2023-04-21$20.21$20.21240,800——
2023-04-20$20.21$20.21415,000——
2023-04-19$20.56$20.56299,400——
2023-04-18$20.88$20.88327,600——
2023-04-17$20.84$20.84397,100——
2023-04-14$20.98$20.98213,600——
2023-04-13$20.93$20.93251,800——
2023-04-12$21.01$21.01286,200——
2023-04-11$20.81$20.81392,300——
2023-04-10$20.60$20.60479,700——
2023-04-06$20.62$20.62210,000——
2023-04-05$20.66$20.66432,800——
2023-04-04$20.63$20.63460,000——
2023-04-03$20.66$20.662,353,600——
2023-03-31$20.12$20.12806,200——
2023-03-30$19.87$19.87267,800——
2023-03-29$19.71$19.71340,000——
2023-03-28$19.83$19.83339,100——
2023-03-27$19.74$19.74398,200——
2023-03-24$19.24$19.24416,100——
2023-03-23$19.15$19.15401,800——
2023-03-22$19.24$19.24474,000——
2023-03-21$19.21$19.211,105,900——
2023-03-20$19.02$19.02549,600——
2023-03-17$18.89$18.89289,500——
2023-03-16$19.06$19.06492,000——
2023-03-15$19.01$19.011,079,200——
2023-03-14$19.56$19.561,040,900——
2023-03-13$19.91$19.91591,900——
2023-03-10$20.13$20.13298,300——
2023-03-09$19.92$19.92595,900——
2023-03-08$20.20$20.20287,600——
2023-03-07$20.31$20.311,018,000——
2023-03-06$20.85$20.85574,300——
2023-03-03$20.87$20.87260,200——
2023-03-02$20.55$20.55338,100——
2023-03-01$20.61$20.612,453,900——
2023-02-28$20.31$20.31343,600——
2023-02-27$20.18$20.18164,800——
2023-02-24$20.22$20.22377,300——
2023-02-23$20.17$20.17287,300——
2023-02-22$20.00$20.00480,600——
2023-02-21$20.38$20.38400,200——
2023-02-17$20.30$20.30438,200——
2023-02-16$20.53$20.53330,400——
2023-02-15$20.64$20.64568,600——
2023-02-14$20.90$20.90359,300——
2023-02-13$20.83$20.83839,900——
2023-02-10$20.90$20.90265,700——
2023-02-09$20.53$20.53560,600——
2023-02-08$20.68$20.68523,400——
2023-02-07$20.59$20.59453,200——
2023-02-06$20.13$20.13774,000——
2023-02-03$19.99$19.99978,700——
2023-02-02$20.47$20.471,252,400——
2023-02-01$20.69$20.692,504,300——
2023-01-31$21.21$21.21700,300——
2023-01-30$20.87$20.87458,800——
2023-01-27$21.20$21.20574,700——
2023-01-26$21.48$21.48367,600——
2023-01-25$21.32$21.32377,700——
2023-01-24$21.37$21.37663,900——
2023-01-23$21.60$21.60653,200——
2023-01-20$21.49$21.49413,900——
2023-01-19$21.28$21.28415,200——
2023-01-18$21.08$21.08615,400——
2023-01-17$21.37$21.37315,300——
2023-01-13$21.15$21.15553,700——
2023-01-12$20.90$20.901,080,100——
2023-01-11$20.68$20.68727,600——
2023-01-10$20.21$20.21439,300——
2023-01-09$20.21$20.211,065,600——
2023-01-06$19.97$19.97841,700——
2023-01-05$19.86$19.86542,500——
2023-01-04$19.92$19.923,235,600——
2023-01-03$20.58$20.582,661,000——