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 2026-09-03
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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$32.79$32.79306,800——
2012-12-28$32.55$32.55129,400——
2012-12-27$32.75$32.75236,600——
2012-12-26$32.78$32.78174,200——
2012-12-24$32.30$32.30134,300——
2012-12-21$32.42$32.42316,400——
2012-12-20$32.49$32.49202,300——
2012-12-19$32.58$32.58364,300——
2012-12-18$32.40$32.40300,000——
2012-12-17$32.27$32.27176,700——
2012-12-14$32.27$32.27143,600——
2012-12-13$32.04$32.04219,200——
2012-12-12$32.35$32.35223,000——
2012-12-11$32.15$32.1590,200——
2012-12-10$32.07$32.07130,500——
2012-12-07$32.24$32.24247,400——
2012-12-06$32.35$32.35104,300——
2012-12-05$32.73$32.73179,700——
2012-12-04$32.77$32.77310,200——
2012-12-03$33.14$33.142,158,300——
2012-11-30$32.96$32.96136,300——
2012-11-29$32.87$32.87113,900——
2012-11-28$32.67$32.67200,600——
2012-11-27$32.73$32.7398,900——
2012-11-26$32.75$32.75106,000——
2012-11-23$32.93$32.9356,800——
2012-11-21$32.77$32.7752,800——
2012-11-20$32.63$32.6393,200——
2012-11-19$32.94$32.94110,900——
2012-11-16$32.31$32.3155,200——
2012-11-15$32.05$32.0597,700——
2012-11-14$32.21$32.2192,900——
2012-11-13$32.04$32.0490,000——
2012-11-12$32.17$32.1784,400——
2012-11-09$32.36$32.36111,300——
2012-11-08$31.95$31.95223,800——
2012-11-07$31.98$31.98159,300——
2012-11-06$32.78$32.78283,900——
2012-11-05$32.08$32.08245,200——
2012-11-02$31.88$31.8896,600——
2012-11-01$32.45$32.45404,500——
2012-10-31$32.44$32.44196,800——
2012-10-26$32.55$32.55167,900——
2012-10-25$32.49$32.49245,500——
2012-10-24$32.42$32.42145,400——
2012-10-23$32.56$32.56386,000——
2012-10-22$33.17$33.17200,200——
2012-10-19$33.46$33.4685,900——
2012-10-18$33.97$33.97302,800——
2012-10-17$33.87$33.87114,900——
2012-10-16$33.79$33.79132,000——
2012-10-15$33.82$33.82210,900——
2012-10-12$33.90$33.9081,500——
2012-10-11$34.28$34.28108,200——
2012-10-10$33.87$33.87226,500——
2012-10-09$33.97$33.97130,800——
2012-10-08$33.45$33.4588,600——
2012-10-05$33.53$33.5361,600——
2012-10-04$33.86$33.86248,000——
2012-10-03$32.93$32.93316,700——
2012-10-02$33.71$33.7190,600——
2012-10-01$33.88$33.88709,700——
2012-09-28$33.80$33.80466,500——
2012-09-27$33.65$33.65122,000——
2012-09-26$33.19$33.19230,500——
2012-09-25$33.49$33.49550,300——
2012-09-24$33.50$33.50266,900——
2012-09-21$33.81$33.81182,600——
2012-09-20$33.65$33.65521,200——
2012-09-19$33.35$33.35323,800——
2012-09-18$34.11$34.11211,700——
2012-09-17$34.38$34.38215,900——
2012-09-14$35.35$35.35532,900——
2012-09-13$34.93$34.93443,400——
2012-09-12$34.75$34.75314,300——
2012-09-11$34.74$34.74458,600——
2012-09-10$34.64$34.6490,400——
2012-09-07$34.64$34.64390,900——
2012-09-06$34.22$34.22190,800——
2012-09-05$34.28$34.28114,700——
2012-09-04$34.45$34.451,301,600——
2012-08-31$34.54$34.54337,000——
2012-08-30$34.09$34.09108,500——
2012-08-29$34.09$34.09136,000——
2012-08-28$34.12$34.12282,700——
2012-08-27$34.05$34.05287,000——
2012-08-24$34.09$34.09107,000——
2012-08-23$34.32$34.3284,900——
2012-08-22$34.61$34.6179,500——
2012-08-21$34.45$34.45560,400——
2012-08-20$34.17$34.1794,700——
2012-08-17$34.11$34.11198,000——
2012-08-16$33.95$33.95120,200——
2012-08-15$33.74$33.7478,600——
2012-08-14$33.46$33.4650,400——
2012-08-13$33.30$33.3057,900——
2012-08-10$33.53$33.5353,300——
2012-08-09$33.72$33.72113,500——
2012-08-08$33.55$33.55178,000——
2012-08-07$33.42$33.42146,600——
2012-08-06$33.09$33.09103,500——
2012-08-03$32.99$32.99244,800——
2012-08-02$32.09$32.0971,100——
2012-08-01$32.46$32.46155,600——
2012-07-31$32.23$32.23140,500——
2012-07-30$32.81$32.8162,600——
2012-07-27$32.78$32.7895,100——
2012-07-26$32.36$32.3681,800——
2012-07-25$32.34$32.34141,600——
2012-07-24$32.20$32.2080,900——
2012-07-23$32.34$32.34470,500——
2012-07-20$33.19$33.19116,300——
2012-07-19$33.34$33.34113,700——
2012-07-18$32.59$32.59292,300——
2012-07-17$32.09$32.09138,700——
2012-07-16$32.10$32.1071,900——
2012-07-13$31.59$31.59111,000——
2012-07-12$31.25$31.2536,100——
2012-07-11$31.24$31.2477,800——
2012-07-10$30.80$30.80100,200——
2012-07-09$31.18$31.18212,100——
2012-07-06$30.70$30.7087,100——
2012-07-05$31.43$31.43319,200——
2012-07-03$31.36$31.36134,900——
2012-07-02$30.33$30.3382,400——
2012-06-29$30.44$30.44236,100——
2012-06-28$29.02$29.02122,100——
2012-06-27$29.35$29.35267,700——
2012-06-26$29.07$29.07166,000——
2012-06-25$28.90$28.90156,100——
2012-06-22$28.81$28.81195,300——
2012-06-21$28.47$28.47389,900——
2012-06-20$29.07$29.07133,300——
2012-06-19$29.83$29.83102,200——
2012-06-18$29.54$29.54148,000——
2012-06-15$29.65$29.65115,300——
2012-06-14$29.73$29.73212,300——
2012-06-13$29.31$29.31111,600——
2012-06-12$29.55$29.55168,100——
2012-06-11$29.27$29.27298,900——
2012-06-08$29.95$29.95305,800——
2012-06-07$29.82$29.82280,500——
2012-06-06$30.02$30.02246,100——
2012-06-05$29.52$29.52173,700——
2012-06-04$29.60$29.60564,900——
2012-06-01$29.32$29.32820,700——
2012-05-31$30.23$30.23723,700——
2012-05-30$30.41$30.41137,800——
2012-05-29$31.09$31.09125,300——
2012-05-25$31.23$31.23137,900——
2012-05-24$31.25$31.25109,000——
2012-05-23$31.19$31.19231,000——
2012-05-22$31.54$31.54278,700——
2012-05-21$32.00$32.00109,600——
2012-05-18$31.59$31.59145,900——
2012-05-17$31.68$31.68276,100——
2012-05-16$31.79$31.79447,600——
2012-05-15$31.87$31.87201,000——
2012-05-14$31.88$31.88296,700——
2012-05-11$32.28$32.28295,000——
2012-05-10$32.52$32.52173,100——
2012-05-09$32.59$32.59335,300——
2012-05-08$32.78$32.78542,400——
2012-05-07$32.90$32.90589,000——
2012-05-04$33.08$33.08180,400——
2012-05-03$33.80$33.80182,600——
2012-05-02$34.32$34.32121,000——
2012-05-01$34.75$34.7575,100——
2012-04-30$34.66$34.66178,000——
2012-04-27$34.58$34.58157,800——
2012-04-26$34.40$34.40108,500——
2012-04-25$34.29$34.2982,800——
2012-04-24$34.06$34.06354,800——
2012-04-23$34.17$34.17150,400——
2012-04-20$34.34$34.34168,300——
2012-04-19$34.05$34.05235,400——
2012-04-18$34.13$34.13161,000——
2012-04-17$34.47$34.47150,200——
2012-04-16$34.32$34.32355,500——
2012-04-13$34.56$34.56190,700——
2012-04-12$34.76$34.76280,000——
2012-04-11$34.33$34.33178,000——
2012-04-10$34.02$34.02226,900——
2012-04-09$34.57$34.57135,500——
2012-04-05$34.85$34.85108,300——
2012-04-04$34.75$34.75165,400——
2012-04-03$35.21$35.21274,500——
2012-04-02$35.39$35.39564,500——
2012-03-30$34.78$34.78526,000——
2012-03-29$34.75$34.75326,900——
2012-03-28$35.35$35.35138,300——
2012-03-27$35.73$35.73201,400——
2012-03-26$35.81$35.81169,600——
2012-03-23$35.67$35.67114,500——
2012-03-22$35.28$35.28103,000——
2012-03-21$35.68$35.68360,000——
2012-03-20$35.52$35.52162,700——
2012-03-19$36.07$36.07163,700——
2012-03-16$36.00$36.00102,200——
2012-03-15$35.46$35.46157,400——
2012-03-14$35.64$35.64153,200——
2012-03-13$35.86$35.86120,300——
2012-03-12$35.74$35.74162,200——
2012-03-09$35.80$35.80137,500——
2012-03-08$35.62$35.62187,700——
2012-03-07$35.44$35.44167,000——
2012-03-06$35.28$35.28116,300——
2012-03-05$35.90$35.90204,100——
2012-03-02$35.84$35.84313,000——
2012-03-01$36.43$36.431,065,300——
2012-02-29$35.87$35.87802,700——
2012-02-28$35.81$35.81418,400——
2012-02-27$35.99$35.99549,800——
2012-02-24$36.35$36.35437,800——
2012-02-23$35.95$35.95332,500——
2012-02-22$35.66$35.66433,800——
2012-02-21$35.48$35.48396,500——
2012-02-17$34.99$34.99152,200——
2012-02-16$34.88$34.88125,000——
2012-02-15$34.62$34.62142,400——
2012-02-14$34.48$34.4893,300——
2012-02-13$34.41$34.41137,700——
2012-02-10$34.26$34.26127,300——
2012-02-09$34.57$34.5797,700——
2012-02-08$34.46$34.46211,800——
2012-02-07$34.32$34.32246,300——
2012-02-06$34.17$34.17175,400——
2012-02-03$34.01$34.01336,500——
2012-02-02$33.73$33.73113,200——
2012-02-01$33.75$33.75168,500——
2012-01-31$33.77$33.77398,200——
2012-01-30$33.82$33.82207,000——
2012-01-27$34.14$34.14386,500——
2012-01-26$34.04$34.04226,200——
2012-01-25$33.93$33.93190,300——
2012-01-24$33.68$33.68169,300——
2012-01-23$33.77$33.77123,500——
2012-01-20$33.38$33.38147,100——
2012-01-19$33.77$33.77127,600——
2012-01-18$33.70$33.70123,400——
2012-01-17$33.76$33.76208,400——
2012-01-13$33.48$33.48206,300——
2012-01-12$33.48$33.48125,000——
2012-01-11$34.03$34.03194,800——
2012-01-10$34.25$34.25259,000——
2012-01-09$33.99$33.99703,200——
2012-01-06$33.95$33.95444,100——
2012-01-05$33.80$33.80169,900——
2012-01-04$34.32$34.32146,800——
2012-01-03$34.16$34.16426,400——

Research interface only. Not investment advice. Prices are a checked-in snapshot, not live quotes.