Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath S&P GSCI TR Index ETN (NY: GSP )

19.66 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.810 8.160 7.770 8.114 9,900 +0.29(+3.75%)
May 28, 2020 7.945 7.945 7.810 7.820 6,802 +0.01(+0.19%)
May 27, 2020 7.950 7.950 7.720 7.805 10,052 -0.13(-1.70%)
May 26, 2020 7.994 8.040 7.920 7.940 27,273 +0.10(+1.22%)
May 22, 2020 7.770 7.844 7.770 7.844 600 -0.11(-1.44%)
May 21, 2020 7.970 8.170 7.959 7.959 4,293 -0.03(-0.39%)
May 20, 2020 8.000 8.040 7.858 7.990 34,354 +0.23(+2.90%)
May 19, 2020 7.865 7.865 7.745 7.765 9,699 -0.06(-0.70%)
May 18, 2020 7.736 7.900 7.736 7.820 32,383 +0.25(+3.30%)
May 15, 2020 7.250 7.575 7.250 7.570 25,600 +0.41(+5.71%)
May 14, 2020 6.910 7.161 6.910 7.161 610 +0.26(+3.78%)
May 13, 2020 7.010 7.065 6.900 6.900 12,432 -0.21(-2.95%)
May 12, 2020 7.130 7.210 7.060 7.110 5,624 -0.06(-0.84%)
May 11, 2020 7.290 7.450 7.040 7.170 24,416 -0.08(-1.17%)
May 08, 2020 7.120 7.330 7.120 7.255 7,800 +0.17(+2.47%)
May 07, 2020 7.410 7.410 6.950 7.080 33,258 +0.04(+0.63%)
May 06, 2020 7.020 7.120 6.940 7.036 13,689 -0.21(-2.89%)
May 05, 2020 7.060 7.320 7.060 7.245 12,857 +0.48(+7.02%)
May 04, 2020 6.585 6.855 6.585 6.770 20,222 +0.13(+1.95%)
May 01, 2020 6.660 6.660 6.444 6.640 16,100 -0.04(-0.60%)
Apr 30, 2020 6.490 6.680 6.330 6.680 22,959 +0.45(+7.22%)
Apr 29, 2020 6.300 6.410 6.160 6.230 12,416 +0.34(+5.77%)
Apr 28, 2020 5.880 6.090 5.740 5.890 15,440 -0.07(-1.17%)
Apr 27, 2020 6.030 6.030 5.850 5.960 5,129 -0.41(-6.36%)
Apr 24, 2020 6.365 6.419 6.304 6.365 10,600 -0.13(-2.00%)
Apr 23, 2020 6.450 6.710 6.380 6.495 40,201 +0.26(+4.25%)
Apr 22, 2020 6.380 6.380 6.060 6.230 27,080 -0.03(-0.42%)
Apr 21, 2020 6.680 6.680 5.280 6.256 46,125 -0.85(-11.91%)
Apr 20, 2020 7.360 7.405 7.090 7.102 44,870 -0.41(-5.43%)
Apr 17, 2020 7.400 7.606 7.400 7.510 20,900 -0.04(-0.53%)
Apr 16, 2020 7.650 7.690 7.270 7.550 23,271 -0.07(-0.92%)
Apr 15, 2020 7.600 7.700 7.500 7.620 29,744 -0.15(-1.93%)
Apr 14, 2020 8.080 8.210 7.600 7.770 16,590 -0.24(-3.00%)
Apr 13, 2020 8.100 8.303 7.610 8.010 12,835 -0.09(-1.17%)
Apr 09, 2020 8.760 8.760 7.884 8.105 82,800 -0.65(-7.48%)
Apr 08, 2020 8.400 8.760 7.830 8.760 8,108 +0.51(+6.18%)
Apr 07, 2020 8.760 8.760 8.200 8.250 12,742 -0.25(-2.94%)
Apr 06, 2020 8.540 8.540 8.300 8.500 14,952 -0.20(-2.30%)
Apr 03, 2020 8.470 8.700 8.048 8.700 9,400 +0.89(+11.47%)
Apr 02, 2020 7.770 8.140 7.770 7.805 14,812 +0.55(+7.66%)
Apr 01, 2020 7.190 7.350 7.040 7.250 161,776 -0.26(-3.46%)
Mar 31, 2020 8.120 8.120 7.353 7.510 60,314 -0.04(-0.53%)
Mar 30, 2020 8.000 8.000 7.150 7.550 26,298 -0.21(-2.71%)
Mar 27, 2020 8.800 8.800 7.750 7.760 51,400 -0.25(-3.12%)
Mar 26, 2020 8.840 8.840 8.000 8.010 36,078 -0.47(-5.54%)
Mar 25, 2020 8.280 8.480 7.985 8.480 11,805 +0.17(+2.05%)
Mar 24, 2020 8.540 8.840 7.916 8.310 22,669 +0.34(+4.27%)
Mar 23, 2020 7.560 8.140 7.560 7.970 13,143 +0.13(+1.66%)
Mar 20, 2020 8.150 8.260 7.700 7.840 4,700 -0.39(-4.72%)
Mar 19, 2020 7.780 8.370 7.669 8.228 85,632 +0.55(+7.18%)
Mar 18, 2020 8.660 8.660 7.435 7.678 5,107 -0.80(-9.43%)
Mar 17, 2020 8.860 8.860 8.339 8.477 15,817 -0.14(-1.66%)
Mar 16, 2020 8.720 8.910 8.394 8.620 68,855 -1.07(-11.02%)
Mar 13, 2020 9.850 9.850 9.140 9.687 11,800 +0.23(+2.42%)
Mar 12, 2020 9.500 9.610 9.360 9.458 21,913 -0.65(-6.45%)
Mar 11, 2020 10.25 10.27 10.07 10.11 19,789 -0.32(-3.08%)
Mar 10, 2020 10.37 10.46 10.18 10.43 26,104 +0.64(+6.51%)
Mar 09, 2020 11.12 11.12 9.757 9.794 30,257 -1.80(-15.52%)
Mar 06, 2020 12.06 12.06 11.51 11.59 31,600 -0.79(-6.39%)
Mar 05, 2020 12.59 12.60 12.38 12.38 16,090 -0.28(-2.24%)
Mar 04, 2020 12.83 12.83 12.60 12.67 18,064 +0.01(+0.09%)
Mar 03, 2020 12.74 12.75 12.54 12.66 35,137 -0.02(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.