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, 2019 21.84 21.84 21.70 21.70 1,207 -0.14(-0.65%)
Jul 30, 2019 21.84 21.84 21.84 21.84 300 +0.18(+0.82%)
Jul 29, 2019 21.63 21.66 21.63 21.66 140 +0.13(+0.62%)
Jul 26, 2019 21.61 21.61 21.53 21.53 500 -0.00(-0.01%)
Jul 25, 2019 21.65 21.65 21.53 21.53 125 -0.03(-0.15%)
Jul 24, 2019 21.56 21.56 21.56 21.56 119 -0.17(-0.77%)
Jul 23, 2019 21.57 21.73 21.56 21.73 479 +0.15(+0.70%)
Jul 22, 2019 21.58 21.58 21.58 21.58 36 -0.04(-0.19%)
Jul 19, 2019 21.43 21.62 21.41 21.62 1,800 +0.18(+0.83%)
Jul 18, 2019 21.44 21.44 21.44 21.44 0 -0.21(-0.99%)
Jul 17, 2019 21.97 21.97 21.65 21.65 314 -0.24(-1.10%)
Jul 16, 2019 21.89 21.89 21.89 21.89 171 -0.32(-1.42%)
Jul 15, 2019 22.51 22.51 22.21 22.21 795 -0.26(-1.15%)
Jul 12, 2019 22.47 22.47 22.47 22.47 200 +0.07(+0.31%)
Jul 11, 2019 22.43 22.44 22.36 22.40 9,849 +0.01(+0.03%)
Jul 10, 2019 22.14 22.39 22.14 22.39 1,053 +0.59(+2.71%)
Jul 09, 2019 21.75 21.80 21.75 21.80 596 +0.13(+0.61%)
Jul 08, 2019 21.73 21.79 21.67 21.67 515 -0.13(-0.60%)
Jul 05, 2019 21.78 21.80 21.78 21.80 5,200 +0.22(+1.03%)
Jul 03, 2019 21.58 21.58 21.58 21.58 100 +0.21(+0.98%)
Jul 02, 2019 21.37 21.37 21.37 21.37 4 -0.55(-2.50%)
Jul 01, 2019 22.06 22.06 21.85 21.92 890 +0.12(+0.57%)
Jun 28, 2019 21.79 21.79 21.79 21.79 100 -0.34(-1.52%)
Jun 27, 2019 22.13 22.13 22.13 22.13 345 -0.01(-0.03%)
Jun 26, 2019 22.14 22.14 22.14 22.14 29 +0.28(+1.29%)
Jun 25, 2019 21.80 21.89 21.80 21.86 850 +0.07(+0.33%)
Jun 24, 2019 21.64 21.78 21.64 21.78 286 +0.06(+0.29%)
Jun 21, 2019 21.72 21.72 21.72 21.72 100 +0.05(+0.22%)
Jun 20, 2019 21.52 21.68 21.52 21.67 810 +0.52(+2.46%)
Jun 19, 2019 21.15 21.15 21.15 21.15 58 +0.00(+0.02%)
Jun 18, 2019 21.15 21.15 21.15 21.15 144 +0.34(+1.62%)
Jun 17, 2019 20.88 20.88 20.81 20.81 186 -0.13(-0.61%)
Jun 14, 2019 21.02 21.02 20.94 20.94 200 +0.12(+0.57%)
Jun 13, 2019 20.99 20.99 20.82 20.82 401 +0.30(+1.44%)
Jun 12, 2019 20.52 20.52 20.52 20.52 30 -0.44(-2.10%)
Jun 11, 2019 20.96 20.96 20.96 20.96 10 +0.08(+0.38%)
Jun 10, 2019 20.90 20.90 20.89 20.89 983 -0.07(-0.32%)
Jun 07, 2019 20.96 20.98 20.95 20.95 300 +0.07(+0.33%)
Jun 06, 2019 20.54 20.88 20.46 20.88 888 +0.38(+1.86%)
Jun 05, 2019 20.74 20.74 20.50 20.50 1,021 -0.47(-2.25%)
Jun 04, 2019 20.97 20.97 20.97 20.97 342 +0.21(+1.03%)
Jun 03, 2019 21.10 21.10 20.76 20.76 5,311 -0.14(-0.67%)
May 31, 2019 20.90 20.90 20.90 20.90 100 -0.77(-3.55%)
May 30, 2019 21.85 21.85 21.67 21.67 250 -0.43(-1.93%)
May 29, 2019 22.10 22.10 22.10 22.10 64 -0.11(-0.49%)
May 28, 2019 22.20 22.20 22.20 22.20 200 +0.17(+0.79%)
May 24, 2019 21.83 22.03 21.76 22.03 1,100 +0.26(+1.20%)
May 23, 2019 21.70 22.06 21.70 21.77 657 -0.62(-2.75%)
May 22, 2019 22.64 22.64 22.39 22.39 228 -0.39(-1.70%)
May 21, 2019 22.76 22.77 22.76 22.77 120 -0.02(-0.10%)
May 20, 2019 22.87 22.87 22.80 22.80 102 +0.07(+0.30%)
May 17, 2019 22.76 22.76 22.73 22.73 2,400 -0.17(-0.75%)
May 16, 2019 22.94 22.94 22.90 22.90 863 +0.27(+1.20%)
May 15, 2019 22.63 22.63 22.63 22.63 0 +0.19(+0.84%)
May 14, 2019 22.44 22.44 22.44 22.44 5 +0.33(+1.51%)
May 13, 2019 22.55 22.55 22.11 22.11 436 -0.20(-0.88%)
May 10, 2019 22.29 22.35 22.28 22.30 700 +0.07(+0.30%)
May 09, 2019 22.25 22.26 22.23 22.24 6,148 -0.11(-0.51%)
May 08, 2019 22.35 22.35 22.35 22.35 106 +0.10(+0.44%)
May 07, 2019 22.25 22.25 22.25 22.25 97 -0.40(-1.75%)
May 06, 2019 22.43 22.65 22.43 22.65 532 +0.09(+0.42%)
May 03, 2019 22.66 22.66 22.55 22.55 900 +0.02(+0.09%)
May 02, 2019 22.62 22.62 22.48 22.53 597 -0.33(-1.43%)
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.