iShares S&P GSCI Commodit... (GSG)
21.07
-0.90 (-4.10%)
At close: Apr 04, 2025, 3:46 PM
PAG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 21.96 | 22.07 | 21.92 | 21.97 | -0.95 | -4.14% | 1,558,363 |
| Apr 2, 2025 | 22.71 | 22.92 | 22.71 | 22.92 | 0.15 | 0.66% | 503,933 |
| Apr 1, 2025 | 22.80 | 22.85 | 22.73 | 22.77 | 0.00 | 0.00% | 4,575,000 |
| Mar 31, 2025 | 22.56 | 22.78 | 22.46 | 22.77 | 0.38 | 1.70% | 495,600 |
| Mar 28, 2025 | 22.51 | 22.51 | 22.35 | 22.39 | -0.11 | -0.49% | 696,728 |
| Mar 27, 2025 | 22.39 | 22.51 | 22.33 | 22.50 | 0.06 | 0.27% | 300,637 |
| Mar 26, 2025 | 22.48 | 22.57 | 22.44 | 22.44 | -0.02 | -0.09% | 411,057 |
| Mar 25, 2025 | 22.51 | 22.56 | 22.34 | 22.46 | 0.02 | 0.09% | 282,300 |
| Mar 24, 2025 | 22.39 | 22.47 | 22.34 | 22.44 | 0.14 | 0.63% | 532,800 |
| Mar 21, 2025 | 22.35 | 22.37 | 22.29 | 22.30 | -0.10 | -0.45% | 359,300 |
| Mar 20, 2025 | 22.55 | 22.55 | 22.17 | 22.40 | 0.09 | 0.40% | 317,519 |
| Mar 19, 2025 | 22.18 | 22.33 | 22.17 | 22.31 | 0.17 | 0.77% | 460,200 |
| Mar 18, 2025 | 22.34 | 22.36 | 22.13 | 22.14 | -0.10 | -0.45% | 610,894 |
| Mar 17, 2025 | 22.18 | 22.28 | 22.17 | 22.24 | 0.17 | 0.77% | 528,638 |
| Mar 14, 2025 | 21.96 | 22.08 | 21.93 | 22.07 | 0.12 | 0.55% | 786,331 |
| Mar 13, 2025 | 22.01 | 22.13 | 21.95 | 21.95 | -0.13 | -0.59% | 963,627 |
| Mar 12, 2025 | 22.04 | 22.13 | 22.03 | 22.08 | 0.09 | 0.41% | 243,934 |
| Mar 11, 2025 | 22.08 | 22.14 | 21.97 | 21.99 | 0.12 | 0.55% | 400,109 |
| Mar 10, 2025 | 22.09 | 22.13 | 21.86 | 21.87 | -0.19 | -0.86% | 837,818 |
| Mar 7, 2025 | 22.05 | 22.19 | 21.95 | 22.06 | 0.22 | 1.01% | 736,300 |
| Mar 6, 2025 | 21.87 | 21.94 | 21.80 | 21.84 | -0.08 | -0.36% | 666,335 |
| Mar 5, 2025 | 21.82 | 21.92 | 21.68 | 21.92 | -0.11 | -0.50% | 236,900 |
| Mar 4, 2025 | 21.91 | 22.05 | 21.74 | 22.03 | 0.06 | 0.27% | 698,800 |
| Mar 3, 2025 | 22.22 | 22.26 | 21.88 | 21.97 | -0.22 | -0.99% | 1,027,237 |
| Feb 28, 2025 | 22.25 | 22.25 | 22.12 | 22.19 | -0.14 | -0.63% | 478,443 |
| Feb 27, 2025 | 22.39 | 22.45 | 22.31 | 22.33 | 0.03 | 0.13% | 474,206 |
| Feb 26, 2025 | 22.30 | 22.34 | 22.23 | 22.30 | -0.11 | -0.49% | 279,900 |
| Feb 25, 2025 | 22.60 | 22.61 | 22.30 | 22.41 | -0.28 | -1.23% | 542,220 |
| Feb 24, 2025 | 22.68 | 22.71 | 22.62 | 22.69 | -0.01 | -0.04% | 391,700 |
| Feb 21, 2025 | 22.97 | 22.97 | 22.69 | 22.70 | -0.39 | -1.69% | 777,813 |
| Feb 20, 2025 | 23.16 | 23.18 | 23.09 | 23.09 | -0.02 | -0.09% | 204,638 |
| Feb 19, 2025 | 23.18 | 23.20 | 23.01 | 23.11 | 0.10 | 0.43% | 288,700 |
| Feb 18, 2025 | 22.88 | 23.02 | 22.83 | 23.01 | 0.31 | 1.37% | 422,016 |
| Feb 14, 2025 | 22.92 | 22.93 | 22.70 | 22.70 | -0.10 | -0.44% | 408,248 |
| Feb 13, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 0.13 | 0.57% | 485,843 |
| Feb 12, 2025 | 22.81 | 22.85 | 22.67 | 22.67 | -0.25 | -1.09% | 594,000 |
| Feb 11, 2025 | 22.93 | 22.99 | 22.90 | 22.92 | 0.09 | 0.39% | 187,200 |
| Feb 10, 2025 | 22.70 | 22.84 | 22.69 | 22.83 | 0.33 | 1.47% | 413,221 |
| Feb 7, 2025 | 22.57 | 22.60 | 22.47 | 22.50 | 0.04 | 0.18% | 453,929 |
| Feb 6, 2025 | 22.58 | 22.58 | 22.37 | 22.46 | -0.08 | -0.35% | 454,600 |
| Feb 5, 2025 | 22.50 | 22.60 | 22.47 | 22.54 | -0.13 | -0.57% | 374,639 |
| Feb 4, 2025 | 22.33 | 22.76 | 22.29 | 22.67 | 0.02 | 0.09% | 771,930 |
| Feb 3, 2025 | 22.62 | 22.69 | 22.49 | 22.65 | 0.13 | 0.58% | 3,505,200 |
| Jan 31, 2025 | 22.45 | 22.56 | 22.35 | 22.52 | -0.05 | -0.22% | 630,300 |
| Jan 30, 2025 | 22.57 | 22.67 | 22.51 | 22.57 | 0.01 | 0.04% | 366,221 |
| Jan 29, 2025 | 22.53 | 22.65 | 22.48 | 22.56 | -0.01 | -0.04% | 539,045 |
| Jan 28, 2025 | 22.57 | 22.58 | 22.43 | 22.57 | 0.10 | 0.45% | 92,726 |
| Jan 27, 2025 | 22.61 | 22.66 | 22.33 | 22.47 | -0.32 | -1.40% | 235,600 |
| Jan 24, 2025 | 22.82 | 22.85 | 22.70 | 22.79 | 0.06 | 0.26% | 175,881 |
| Jan 23, 2025 | 22.88 | 22.94 | 22.71 | 22.73 | -0.09 | -0.39% | 626,332 |