(GSG)
AMEX: GSG
· Real-Time Price · USD
22.14
-0.01 (-0.05%)
At close: Aug 15, 2025, 3:59 PM
21.88
-1.15%
After-hours: Aug 15, 2025, 07:58 PM EDT
GSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.05 | 22.18 | 22.04 | 22.13 | 22.13 | -0.09% | 278,803 |
| Aug 14, 2025 | 22.12 | 22.16 | 22.05 | 22.15 | 22.15 | 0.32% | 151,500 |
| Aug 13, 2025 | 22.13 | 22.15 | 21.93 | 22.08 | 22.08 | -0.18% | 342,200 |
| Aug 12, 2025 | 22.14 | 22.20 | 22.10 | 22.12 | 22.12 | -0.58% | 251,029 |
| Aug 11, 2025 | 22.25 | 22.30 | 22.17 | 22.25 | 22.25 | 0.32% | 108,400 |
| Aug 8, 2025 | 22.34 | 22.42 | 22.13 | 22.18 | 22.18 | -0.22% | 443,900 |
| Aug 7, 2025 | 22.29 | 22.34 | 22.21 | 22.23 | 22.23 | 0.18% | 149,004 |
| Aug 6, 2025 | 22.48 | 22.55 | 22.12 | 22.19 | 22.19 | -0.18% | 508,000 |
| Aug 5, 2025 | 22.28 | 22.35 | 22.23 | 22.23 | 22.23 | -0.67% | 391,707 |
| Aug 4, 2025 | 22.29 | 22.50 | 22.29 | 22.38 | 22.38 | -0.58% | 389,132 |
| Aug 1, 2025 | 22.83 | 22.85 | 22.47 | 22.51 | 22.51 | -1.27% | 2,384,200 |
| Jul 31, 2025 | 22.91 | 22.96 | 22.74 | 22.80 | 22.80 | -1.08% | 247,446 |
| Jul 30, 2025 | 22.97 | 23.13 | 22.82 | 23.05 | 23.05 | 0.22% | 472,024 |
| Jul 29, 2025 | 22.71 | 23.06 | 22.67 | 23.00 | 23.00 | 1.28% | 385,816 |
| Jul 28, 2025 | 22.67 | 22.71 | 22.58 | 22.71 | 22.71 | 1.29% | 355,646 |
| Jul 25, 2025 | 22.57 | 22.60 | 22.42 | 22.42 | 22.42 | -0.93% | 145,925 |
| Jul 24, 2025 | 22.61 | 22.67 | 22.49 | 22.63 | 22.63 | 0.13% | 188,000 |
| Jul 23, 2025 | 22.55 | 22.60 | 22.46 | 22.60 | 22.60 | -0.04% | 279,100 |
| Jul 22, 2025 | 22.58 | 22.63 | 22.51 | 22.61 | 22.61 | -0.26% | 514,425 |
| Jul 21, 2025 | 22.64 | 22.70 | 22.56 | 22.67 | 22.67 | -0.18% | 189,800 |