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 (%)
Oct 30, 2020 8.760 8.775 8.722 8.765 4,800 -0.08(-0.95%)
Oct 29, 2020 8.820 8.849 8.780 8.849 856 -0.16(-1.76%)
Oct 28, 2020 9.070 9.070 9.000 9.007 5,502 -0.38(-4.08%)
Oct 27, 2020 9.320 9.410 9.280 9.390 58,845 +0.16(+1.68%)
Oct 26, 2020 9.240 9.280 9.210 9.235 22,071 -0.21(-2.28%)
Oct 23, 2020 9.700 9.700 9.390 9.450 6,000 -0.07(-0.74%)
Oct 22, 2020 9.500 9.580 9.500 9.520 13,144 +0.05(+0.53%)
Oct 21, 2020 9.510 9.600 9.470 9.470 7,173 -0.16(-1.66%)
Oct 20, 2020 9.500 9.672 9.491 9.630 6,540 +0.12(+1.26%)
Oct 19, 2020 9.610 9.640 9.510 9.510 36,672 -0.04(-0.47%)
Oct 16, 2020 9.600 9.600 9.555 9.555 1,400 -0.04(-0.47%)
Oct 15, 2020 9.470 9.600 9.441 9.600 1,219 +0.03(+0.31%)
Oct 14, 2020 9.500 9.590 9.495 9.570 1,214 +0.15(+1.59%)
Oct 13, 2020 9.395 9.450 9.395 9.420 2,943 +0.03(+0.32%)
Oct 12, 2020 9.530 9.530 9.349 9.390 3,421 -0.14(-1.42%)
Oct 09, 2020 9.560 9.600 9.525 9.525 300 +0.04(+0.37%)
Oct 08, 2020 9.460 9.560 9.460 9.490 8,390 +0.13(+1.39%)
Oct 07, 2020 9.280 9.360 9.280 9.360 278 +0.09(+0.97%)
Oct 06, 2020 9.380 9.405 9.260 9.270 1,931 +0.11(+1.20%)
Oct 05, 2020 9.250 9.250 9.160 9.160 2,991 +0.38(+4.27%)
Oct 02, 2020 8.750 8.880 8.750 8.785 2,200 -0.22(-2.39%)
Oct 01, 2020 9.110 9.110 8.910 9.000 18,672 -0.22(-2.44%)
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%)
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.