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 (%)
Sep 30, 2020 9.120 9.240 9.110 9.225 5,559 +0.21(+2.33%)
Sep 29, 2020 8.960 9.050 8.960 9.015 4,796 -0.27(-2.91%)
Sep 28, 2020 9.220 9.320 9.170 9.285 8,265 +0.09(+1.03%)
Sep 25, 2020 9.180 9.190 9.180 9.190 3,900 +0.02(+0.17%)
Sep 24, 2020 9.115 9.175 9.115 9.175 4,767 +0.08(+0.82%)
Sep 23, 2020 9.200 9.230 9.100 9.100 7,526 -0.07(-0.77%)
Sep 22, 2020 9.270 9.270 9.115 9.170 6,792 -0.03(-0.32%)
Sep 21, 2020 9.320 9.320 9.110 9.200 25,360 -0.33(-3.41%)
Sep 18, 2020 9.525 9.525 9.525 9.525 100 +0.07(+0.77%)
Sep 17, 2020 9.280 9.518 9.252 9.453 14,944 +0.13(+1.42%)
Sep 16, 2020 9.180 9.360 9.180 9.320 6,248 +0.25(+2.70%)
Sep 15, 2020 9.060 9.085 8.980 9.075 11,195 +0.10(+1.11%)
Sep 14, 2020 8.950 9.001 8.930 8.975 20,255 -0.02(-0.17%)
Sep 11, 2020 8.980 9.010 8.970 8.990 1,500 +0.08(+0.84%)
Sep 10, 2020 9.050 9.063 8.915 8.915 5,307 -0.13(-1.42%)
Sep 09, 2020 8.895 9.048 8.895 9.043 14,378 +0.15(+1.67%)
Sep 08, 2020 9.010 9.010 8.770 8.895 16,951 -0.43(-4.57%)
Sep 04, 2020 9.330 9.390 9.320 9.321 1,500 -0.13(-1.36%)
Sep 03, 2020 9.440 9.465 9.340 9.450 21,008 -0.08(-0.89%)
Sep 02, 2020 9.590 9.782 9.440 9.535 141,290 -0.25(-2.56%)
Sep 01, 2020 9.830 9.830 9.740 9.785 37,601 +0.02(+0.22%)
Aug 31, 2020 9.820 9.820 9.764 9.764 906 -0.04(-0.42%)
Aug 28, 2020 9.750 9.805 9.750 9.805 1,000 +0.05(+0.51%)
Aug 27, 2020 9.860 9.860 9.654 9.755 6,435 -0.02(-0.26%)
Aug 26, 2020 9.840 9.850 9.748 9.780 3,847 -0.02(-0.20%)
Aug 25, 2020 9.790 9.800 9.765 9.800 1,763 +0.17(+1.71%)
Aug 24, 2020 9.650 9.670 9.635 9.635 2,518 +0.07(+0.78%)
Aug 21, 2020 9.490 9.586 9.450 9.560 4,600 -0.12(-1.24%)
Aug 20, 2020 9.660 9.680 9.565 9.680 692 -0.02(-0.21%)
Aug 19, 2020 9.660 9.740 9.660 9.700 2,344 -0.01(-0.10%)
Aug 18, 2020 9.680 9.710 9.680 9.710 112 +0.02(+0.21%)
Aug 17, 2020 9.650 9.695 9.650 9.690 554 +0.15(+1.57%)
Aug 14, 2020 9.520 9.540 9.490 9.540 4,200 +0.02(+0.22%)
Aug 13, 2020 9.540 9.570 9.519 9.519 785 -0.08(-0.86%)
Aug 12, 2020 9.495 9.700 9.480 9.601 36,001 +0.26(+2.80%)
Aug 11, 2020 9.520 9.520 9.340 9.340 106,812 -0.13(-1.32%)
Aug 10, 2020 9.500 9.500 9.465 9.465 500 +0.06(+0.69%)
Aug 07, 2020 9.480 9.480 9.320 9.400 17,500 -0.13(-1.35%)
Aug 06, 2020 9.538 9.600 9.528 9.528 811 -0.00(-0.02%)
Aug 05, 2020 9.580 9.580 9.530 9.530 190 +0.13(+1.40%)
Aug 04, 2020 9.370 9.457 9.370 9.399 3,450 +0.09(+0.91%)
Aug 03, 2020 9.300 9.350 9.300 9.313 2,369 +0.16(+1.79%)
Jul 31, 2020 9.125 9.210 9.050 9.150 4,200 +0.02(+0.17%)
Jul 30, 2020 9.160 9.210 8.880 9.135 6,941 -0.16(-1.74%)
Jul 29, 2020 9.330 9.330 9.280 9.297 473 +0.04(+0.40%)
Jul 28, 2020 9.260 9.260 9.185 9.260 1,871 -0.03(-0.31%)
Jul 27, 2020 9.300 9.340 9.162 9.289 7,784 +0.05(+0.59%)
Jul 24, 2020 9.200 9.235 9.200 9.235 400 +0.00(+0.00%)
Jul 23, 2020 9.250 9.364 9.212 9.235 4,495 -0.07(-0.70%)
Jul 22, 2020 9.140 9.300 9.140 9.300 4,861 -0.01(-0.11%)
Jul 21, 2020 9.290 9.340 9.261 9.310 11,918 +0.26(+2.82%)
Jul 20, 2020 9.070 9.082 9.020 9.055 13,871 -0.03(-0.32%)
Jul 17, 2020 9.190 9.190 9.083 9.083 600 -0.06(-0.62%)
Jul 16, 2020 9.170 9.177 9.041 9.140 2,299 -0.02(-0.22%)
Jul 15, 2020 9.010 9.200 8.970 9.160 8,856 +0.15(+1.70%)
Jul 14, 2020 8.813 9.066 8.813 9.007 1,404 +0.02(+0.19%)
Jul 13, 2020 9.210 9.210 8.990 8.990 4,425 -0.14(-1.56%)
Jul 10, 2020 9.040 9.145 9.040 9.132 1,100 +0.16(+1.75%)
Jul 09, 2020 9.100 9.100 8.964 8.975 3,726 -0.16(-1.78%)
Jul 08, 2020 9.030 9.160 9.030 9.138 3,900 +0.11(+1.23%)
Jul 07, 2020 9.027 9.027 9.027 9.027 168 -0.01(-0.09%)
Jul 06, 2020 9.050 9.080 9.025 9.035 3,927 +0.09(+1.04%)
Jul 02, 2020 8.990 9.010 8.830 8.942 12,400 +0.14(+1.61%)
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.