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 (%)
Nov 30, 2020 10.30 10.36 10.14 10.23 53,318 -0.05(-0.52%)
Nov 27, 2020 10.24 10.29 10.24 10.29 300 -0.02(-0.21%)
Nov 25, 2020 10.36 10.39 10.27 10.31 7,500 +0.08(+0.73%)
Nov 24, 2020 10.55 10.55 10.19 10.23 4,764 +0.29(+2.97%)
Nov 23, 2020 9.910 9.980 9.910 9.940 2,186 +0.05(+0.51%)
Nov 20, 2020 9.740 9.890 9.730 9.890 11,300 +0.16(+1.68%)
Nov 19, 2020 9.680 9.760 9.660 9.726 7,513 -0.02(-0.24%)
Nov 18, 2020 9.710 9.830 9.710 9.750 1,028 +0.04(+0.46%)
Nov 17, 2020 9.635 9.750 9.610 9.705 3,865 +0.05(+0.48%)
Nov 16, 2020 9.713 9.715 9.630 9.658 2,564 +0.16(+1.67%)
Nov 13, 2020 9.560 9.600 9.500 9.500 600 -0.11(-1.09%)
Nov 12, 2020 9.720 9.780 9.605 9.605 2,748 -0.09(-0.98%)
Nov 11, 2020 9.800 9.800 9.695 9.700 2,938 -0.02(-0.15%)
Nov 10, 2020 9.600 9.749 9.580 9.715 3,267 +0.27(+2.84%)
Nov 09, 2020 9.750 9.750 9.447 9.447 9,324 +0.34(+3.76%)
Nov 06, 2020 9.170 9.170 9.080 9.105 4,300 -0.16(-1.73%)
Nov 05, 2020 9.350 9.350 9.250 9.265 7,443 -0.04(-0.48%)
Nov 04, 2020 9.180 9.310 9.180 9.310 5,120 +0.22(+2.42%)
Nov 03, 2020 9.200 9.200 9.075 9.090 38,436 +0.09(+1.00%)
Nov 02, 2020 8.770 9.000 8.770 9.000 1,264 +0.23(+2.68%)
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%)
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.