No.1
Disclosure
2026/11/07 05:46
四半期報告書（10-Q）
GSG iShares S&P GSCI Commodity-Indexed TrustUS-listed
1 post
iShares S&P GSCI Commodity-Indexed Trust (GSG) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
iShares S&P GSCI Commodity-Indexed Trust (GSG) Stock Price History
iShares S&P GSCI Commodity-Indexed Trust closed at $34.46 on Nov 6, 2026, −3.7% over 1 month, +49.3% over 1 year.
Price5-day MA25-day MAS&P 500
1-Month High$37.70Oct 23
1-Month Low$34.20Nov 4
1-Week Change−6.9%vs Oct 30
1-Month Change−3.7%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $963 today (−3.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −3.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $34.46 | −0.07 | −0.20% |
| Nov 5 (Thu) | $34.53 | +0.33 | +0.96% |
| Nov 4 (Wed) | $34.20 | −1.46 | −4.09% |
| Nov 3 (Tue) | $35.66 | +0.10 | +0.28% |
| Nov 2 (Mon) | $35.56 | −1.46 | −3.94% |
| Oct 30 (Fri) | $37.02 | −0.09 | −0.24% |
| Oct 29 (Thu) | $37.11 | −0.04 | −0.11% |
| Oct 28 (Wed) | $37.15 | +0.16 | +0.43% |
| Oct 27 (Tue) | $36.99 | −0.32 | −0.86% |
| Oct 26 (Mon) | $37.31 | −0.39 | −1.03% |
Price5-day MA25-day MAS&P 500
3-Month High$37.70Oct 23
3-Month Low$31.07Aug 6
1-Month Change−3.7%vs Oct 6
3-Month Change+10.9%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,109 today (+10.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +10.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $34.46 | −0.07 | −0.20% |
| Nov 5 (Thu) | $34.53 | +0.33 | +0.96% |
| Nov 4 (Wed) | $34.20 | −1.46 | −4.09% |
| Nov 3 (Tue) | $35.66 | +0.10 | +0.28% |
| Nov 2 (Mon) | $35.56 | −1.46 | −3.94% |
| Oct 30 (Fri) | $37.02 | −0.09 | −0.24% |
| Oct 29 (Thu) | $37.11 | −0.04 | −0.11% |
| Oct 28 (Wed) | $37.15 | +0.16 | +0.43% |
| Oct 27 (Tue) | $36.99 | −0.32 | −0.86% |
| Oct 26 (Mon) | $37.31 | −0.39 | −1.03% |
Price25-day MA75-day MAS&P 500
6-Month High$37.70Oct 23
6-Month Low$28.23Jun 24
3-Month Change+10.9%vs Aug 6
6-Month Change+4.9%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,049 today (+4.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +4.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $34.46 | −6.9% |
| Oct 2026 | $37.02 | +4.1% |
| Sep 2026 | $35.57 | +4.5% |
| Aug 2026 | $34.03 | +6.2% |
| Jul 2026 | $32.04 | +12.0% |
| Jun 2026 | $28.60 | −10.1% |
| May 2026 | $31.80 | −7.5% |
Price25-day MA75-day MAS&P 500
52-Week High$37.70Oct 23
52-Week Low$22.48Dec 16
Year to Date+49.4%vs Dec 31
From 52-Week High−8.6%Oct 23
If you had invested $1,000 1 year ago, it would be worth $1,493 today (+49.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +49.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $34.46 | −6.9% |
| Oct 2026 | $37.02 | +4.1% |
| Sep 2026 | $35.57 | +4.5% |
| Aug 2026 | $34.03 | +6.2% |
| Jul 2026 | $32.04 | +12.0% |
| Jun 2026 | $28.60 | −10.1% |
| May 2026 | $31.80 | −7.5% |
| Apr 2026 | $34.39 | +6.6% |
| Mar 2026 | $32.25 | +24.2% |
| Feb 2026 | $25.96 | +1.9% |
| Jan 2026 | $25.48 | +10.5% |
| Dec 2025 | $23.06 | −0.9% |
| Nov 2025 | $23.27 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$37.70Oct 23, 2026
3-Year Low$19.92Dec 4, 2023
Annualized Return+18.2%
Max Drawdown−17.0%
If you had invested $1,000 3 years ago, it would be worth $1,651 today (+65.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +65.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $34.46 | +49.4% |
| 2025 | $23.06 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$37.70Oct 23, 2026
5-Year Low$15.96Nov 29, 2021
Annualized Return+14.3%
Max Drawdown−27.3%
If you had invested $1,000 5 years ago, it would be worth $1,954 today (+95.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +95.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $34.46 | +49.4% |
| 2025 | $23.06 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$74.91Jun 2008
All-Time Low$8.48Apr 2020
Total Change−26.9%vs Aug 2006
Annualized Return−1.5%
If you had invested $1,000 in Aug 2006, it would be worth $731 today (−26.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +465.8%, while this stock moved −26.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $34.46 | +49.4% |
| 2025 | $23.06 | +5.9% |
| 2024 | $21.77 | +8.5% |
| 2023 | $20.06 | −5.5% |
| 2022 | $21.23 | +24.1% |
| 2021 | $17.11 | +38.8% |
| 2020 | $12.33 | −23.9% |
| 2019 | $16.21 | +15.6% |
| 2018 | $14.02 | −13.9% |
| 2017 | $16.28 | +3.9% |
| 2016 | $15.67 | +10.1% |
| 2015 | $14.23 | −34.1% |
| 2014 | $21.58 | −33.0% |
| 2013 | $32.19 | −1.8% |
| 2012 | $32.79 | −0.6% |
| 2011 | $32.98 | −3.3% |
| 2010 | $34.10 | +7.2% |
| 2009 | $31.82 | +11.2% |
| 2008 | $28.61 | −45.8% |
| 2007 | $52.74 | +31.6% |
| 2006 | $40.07 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Aug 2006). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
Write on the iShares S&P GSCI Commodity-Indexed Trust board
More US stocks in English
- Goosehead Insurance, Inc.GSHD
- Gesher Acquisition Corp. IIGSHR
- GSI TECHNOLOGY INCGSIT
- Garden Stage LtdGSIW
- GSK plcGSK
- Global Ship Lease, Inc.GSL
- Ferroglobe PLCGSM
- Grayscale Solana Staking ETFGSOL
- GSR IV Acquisition Corp.GSRF
- GSR V Acquisition Corp.GSRV
- Grayscale Sui Staking ETFGSUI
- Golden Sun Technology Group Ltd.GSUN