Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GSCI Commodity Broad Strategy No K-1 ETF (NY: COMG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2018 24.29 24.29 24.29 24.29 30 +0.00(+0.00%)
Jul 30, 2018 24.32 24.32 24.29 24.29 4,591 +0.17(+0.71%)
Jul 27, 2018 24.12 24.12 24.12 24.12 122 +0.00(+0.00%)
Jul 25, 2018 24.12 24.12 24.12 126 +0.19(+0.79%)
Jul 24, 2018 23.92 23.93 23.92 23.93 488 +0.27(+1.15%)
Jul 23, 2018 23.82 23.82 23.66 23.66 1,203 -0.02(-0.08%)
Jul 20, 2018 23.69 23.69 23.68 23.68 1,163 +0.12(+0.52%)
Jul 19, 2018 23.53 23.56 23.52 23.56 18,110 +0.20(+0.88%)
Jul 18, 2018 23.25 23.35 23.25 23.35 689 -0.08(-0.35%)
Jul 16, 2018 23.43 23.43 23.43 8 -0.51(-2.12%)
Jul 13, 2018 23.97 23.97 23.94 23.94 17,967 -0.39(-1.62%)
Jul 11, 2018 24.33 24.33 24.33 166 -0.43(-1.74%)
Jul 10, 2018 24.76 24.76 24.76 24.76 365 +0.07(+0.28%)
Jul 09, 2018 24.73 24.73 24.73 24.69 1,108 +0.02(+0.07%)
Jul 06, 2018 24.41 24.68 24.41 24.68 2,495 +0.09(+0.37%)
Jul 03, 2018 24.59 24.59 24.59 50 -0.03(-0.13%)
Jul 02, 2018 24.83 24.83 24.62 24.62 399 -0.36(-1.42%)
Jun 29, 2018 24.98 24.98 24.98 24.98 260 +0.25(+1.01%)
Jun 28, 2018 24.73 24.73 24.73 24.73 122 +0.16(+0.63%)
Jun 27, 2018 24.57 24.57 24.57 24.57 549 +0.29(+1.21%)
Jun 26, 2018 24.28 24.28 24.28 24.28 269 +0.40(+1.68%)
Jun 25, 2018 23.88 23.88 23.88 23.88 389 -0.25(-1.04%)
Jun 22, 2018 24.13 24.13 24.13 24.13 295 +0.40(+1.70%)
Jun 20, 2018 23.72 23.72 23.72 0 -0.23(-0.94%)
Jun 18, 2018 23.95 23.95 23.95 0 +0.12(+0.48%)
Jun 15, 2018 23.91 23.91 23.83 23.83 938 -0.48(-1.99%)
Jun 14, 2018 24.33 24.33 24.32 24.32 693 -0.22(-0.90%)
Jun 13, 2018 24.53 24.54 24.53 24.54 1,185 +0.17(+0.70%)
Jun 11, 2018 24.37 24.37 24.37 45 -0.05(-0.20%)
Jun 08, 2018 24.42 24.45 24.41 24.42 898 -0.00(-0.02%)
Jun 07, 2018 24.42 24.42 24.42 24.42 606 +0.25(+1.03%)
Jun 05, 2018 24.17 24.17 24.17 7 +0.02(+0.07%)
Jun 04, 2018 24.17 24.19 24.09 24.15 2,020 -0.37(-1.50%)
Jun 01, 2018 24.48 24.52 24.48 24.52 642 -0.26(-1.06%)
May 30, 2018 24.78 24.78 24.78 4 +0.32(+1.31%)
May 29, 2018 24.53 24.53 24.36 24.46 2,664 -0.26(-1.06%)
May 25, 2018 24.73 24.73 24.73 0 -0.47(-1.88%)
May 24, 2018 25.23 25.28 25.19 25.20 1,183 -0.07(-0.28%)
May 23, 2018 25.27 25.27 25.27 25.27 122 -0.17(-0.66%)
May 22, 2018 25.44 25.44 25.44 25.44 183 +0.21(+0.84%)
May 21, 2018 25.14 25.23 25.14 25.23 1,776 +0.17(+0.69%)
May 18, 2018 25.13 25.14 25.05 25.05 4,954 -0.12(-0.49%)
May 17, 2018 25.18 25.18 25.18 25.18 418 +0.11(+0.46%)
May 16, 2018 25.08 25.08 25.06 25.06 1,588 +0.11(+0.46%)
May 15, 2018 24.95 24.95 24.95 24.95 719 -0.02(-0.07%)
May 14, 2018 24.91 24.97 24.89 24.96 2,344 +0.20(+0.79%)
May 11, 2018 24.89 24.89 24.77 24.77 1,731 -0.20(-0.79%)
May 10, 2018 24.96 24.96 24.96 24.96 1,197 +0.11(+0.43%)
May 09, 2018 24.86 24.86 24.86 24.86 915 +0.45(+1.82%)
May 08, 2018 24.58 24.58 24.41 24.41 2,734 -0.13(-0.51%)
May 07, 2018 24.54 24.54 24.54 24.54 244 -0.04(-0.17%)
May 04, 2018 24.31 24.58 24.31 24.58 1,305 +0.52(+2.14%)
May 02, 2018 24.06 24.06 24.06 67 -0.03(-0.11%)
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.