S&P-GSCI Commodity Index Future (GDM24.CME)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 08:34AM EDT. Market open.
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 575.05 | 575.05 | 575.05 | 575.05 | 575.05 | 3 |
| Jun 13, 2024 | 574.00 | 579.35 | 574.00 | 577.15 | 577.15 | 117 |
| Jun 12, 2024 | 577.40 | 577.40 | 577.40 | 577.40 | 577.40 | 257 |
| Jun 11, 2024 | 572.00 | 573.90 | 572.00 | 573.90 | 573.90 | 205 |
| Jun 10, 2024 | 569.90 | 572.45 | 569.75 | 572.10 | 572.10 | 85 |
| Jun 07, 2024 | 564.40 | 564.40 | 563.95 | 564.40 | 564.40 | 86 |
| Jun 06, 2024 | 564.80 | 569.65 | 564.80 | 569.65 | 569.65 | 14 |
| Jun 05, 2024 | 559.75 | 561.05 | 559.75 | 560.70 | 560.70 | 71 |
| Jun 04, 2024 | 558.10 | 558.65 | 557.00 | 557.45 | 557.45 | 46 |
| Jun 03, 2024 | 570.50 | 570.50 | 562.20 | 563.20 | 563.20 | 113 |
| May 31, 2024 | 579.70 | 580.10 | 573.70 | 573.70 | 573.70 | 12 |
| May 30, 2024 | 581.90 | 581.90 | 577.65 | 577.90 | 577.90 | 18 |
| May 29, 2024 | 591.50 | 591.50 | 586.90 | 588.15 | 588.15 | 15 |
| May 28, 2024 | 591.25 | 594.20 | 591.25 | 592.60 | 592.60 | 44 |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 580.95 | 581.10 | 580.95 | 581.10 | 581.10 | 2 |
| May 23, 2024 | 587.70 | 587.70 | 580.35 | 580.35 | 580.35 | 3 |
| May 22, 2024 | 583.00 | 583.55 | 582.30 | 582.30 | 582.30 | 3 |
| May 21, 2024 | 588.30 | 588.50 | 588.20 | 588.30 | 588.30 | 54 |
| May 20, 2024 | 589.30 | 591.40 | 589.00 | 591.05 | 591.05 | 61 |
| May 17, 2024 | 584.95 | 587.70 | 584.80 | 587.70 | 587.70 | 11 |
| May 16, 2024 | 581.45 | 581.65 | 581.45 | 581.45 | 581.45 | 1 |
| May 15, 2024 | 581.00 | 581.00 | 575.00 | 579.05 | 579.05 | 17 |
| May 14, 2024 | 574.95 | 575.70 | 574.85 | 575.45 | 575.45 | 20 |
| May 13, 2024 | 579.90 | 581.60 | 578.30 | 580.45 | 580.45 | 130 |
| May 10, 2024 | 582.00 | 582.00 | 577.50 | 577.50 | 577.50 | 207 |
| May 09, 2024 | 580.60 | 581.10 | 577.95 | 579.15 | 579.15 | 149 |
| May 08, 2024 | 574.75 | 577.95 | 574.75 | 577.95 | 577.95 | 111 |
| May 07, 2024 | 578.30 | 578.30 | 578.30 | 578.30 | 578.30 | 81 |
| May 06, 2024 | 578.90 | 578.90 | 578.90 | 578.90 | 578.90 | 5 |
| May 03, 2024 | 573.75 | 573.75 | 573.75 | 573.75 | 573.75 | - |
| May 02, 2024 | 573.95 | 574.15 | 571.50 | 574.15 | 574.15 | 11 |
| May 01, 2024 | 581.25 | 581.25 | 573.25 | 573.25 | 573.25 | 1 |
| Apr 30, 2024 | 586.45 | 586.45 | 586.45 | 586.45 | 586.45 | 1 |
| Apr 29, 2024 | 592.40 | 592.40 | 592.40 | 592.40 | 592.40 | - |
| Apr 26, 2024 | 596.05 | 596.05 | 596.05 | 596.05 | 596.05 | - |
| Apr 25, 2024 | 594.45 | 594.45 | 594.45 | 594.45 | 594.45 | - |
| Apr 24, 2024 | 591.90 | 591.90 | 591.90 | 591.90 | 591.90 | - |
| Apr 23, 2024 | 593.40 | 593.40 | 593.40 | 593.40 | 593.40 | - |
| Apr 22, 2024 | 589.75 | 589.75 | 589.75 | 589.75 | 589.75 | - |
| Apr 19, 2024 | 589.60 | 589.60 | 589.60 | 589.60 | 589.60 | - |
| Apr 18, 2024 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | - |
| Apr 17, 2024 | 587.30 | 587.30 | 587.30 | 587.30 | 587.30 | - |
| Apr 16, 2024 | 597.10 | 597.10 | 597.10 | 597.10 | 597.10 | - |
| Apr 15, 2024 | 599.75 | 599.75 | 599.75 | 599.75 | 599.75 | - |
| Apr 12, 2024 | 599.55 | 599.55 | 599.55 | 599.55 | 599.55 | - |
| Apr 11, 2024 | 592.75 | 592.75 | 592.75 | 592.75 | 592.75 | - |
| Apr 10, 2024 | 601.10 | 601.10 | 601.10 | 601.10 | 601.10 | - |
| Apr 09, 2024 | 593.25 | 593.25 | 593.25 | 593.25 | 593.25 | - |
| Apr 08, 2024 | 602.45 | 602.45 | 602.45 | 602.45 | 602.45 | - |
| Apr 05, 2024 | 597.45 | 597.45 | 597.45 | 597.45 | 597.45 | - |
| Apr 04, 2024 | 602.15 | 602.15 | 602.15 | 602.15 | 602.15 | - |
| Apr 03, 2024 | 592.55 | 592.55 | 592.55 | 592.55 | 592.55 | - |
| Apr 02, 2024 | 592.05 | 592.05 | 592.05 | 592.05 | 592.05 | - |
| Apr 01, 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - |
| Mar 28, 2024 | 583.80 | 583.80 | 583.80 | 583.80 | 583.80 | - |
| Mar 27, 2024 | 570.65 | 570.65 | 570.65 | 570.65 | 570.65 | - |
| Mar 26, 2024 | 577.85 | 577.85 | 577.85 | 577.85 | 577.85 | - |
| Mar 25, 2024 | 576.25 | 576.25 | 576.25 | 576.25 | 576.25 | - |
| Mar 22, 2024 | 575.95 | 575.95 | 575.95 | 575.95 | 575.95 | - |
| Mar 21, 2024 | 573.10 | 573.10 | 573.10 | 573.10 | 573.10 | - |
| Mar 20, 2024 | 579.95 | 579.95 | 579.95 | 579.95 | 579.95 | - |
| Mar 19, 2024 | 578.75 | 578.75 | 578.75 | 578.75 | 578.75 | - |
| Mar 18, 2024 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - |
| Mar 15, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.