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 (%)
Nov 30, 2018 20.79 20.79 20.79 20.79 244 -0.21(-1.01%)
Nov 29, 2018 21.00 21.00 21.00 21.00 488 +0.03(+0.12%)
Nov 28, 2018 20.99 21.13 20.94 20.97 1,196 -0.05(-0.25%)
Nov 27, 2018 21.11 21.11 20.89 21.03 12,368 -0.11(-0.50%)
Nov 26, 2018 21.10 21.13 21.10 21.13 1,501 +0.07(+0.35%)
Nov 23, 2018 21.00 21.06 21.00 21.06 1,098 -0.79(-3.64%)
Nov 21, 2018 21.85 21.85 21.85 0 +0.23(+1.06%)
Nov 20, 2018 21.88 21.94 21.48 21.62 3,673 -0.81(-3.61%)
Nov 19, 2018 22.43 22.43 22.43 22.43 244 +0.09(+0.40%)
Nov 16, 2018 22.34 22.34 22.34 22.34 244 +0.07(+0.29%)
Nov 15, 2018 22.28 22.28 22.27 22.28 1,874 -0.14(-0.62%)
Nov 14, 2018 22.40 22.42 22.40 22.42 1,600 +0.35(+1.60%)
Nov 13, 2018 22.44 22.44 22.05 22.06 1,343 -0.97(-4.20%)
Nov 12, 2018 23.03 23.03 23.03 23.03 389 +0.23(+1.01%)
Nov 09, 2018 22.70 22.80 22.70 22.80 610 -0.39(-1.66%)
Nov 08, 2018 23.11 23.19 23.11 23.19 488 -0.09(-0.39%)
Nov 07, 2018 23.33 23.33 23.28 23.28 493 -0.19(-0.80%)
Nov 06, 2018 23.47 23.48 23.47 23.47 1,220 -0.07(-0.28%)
Nov 05, 2018 23.62 23.62 23.53 23.53 763 +0.07(+0.31%)
Nov 02, 2018 23.44 23.49 23.38 23.46 2,075 +0.05(+0.21%)
Nov 01, 2018 23.76 23.76 23.41 23.41 37,198 -0.31(-1.29%)
Oct 31, 2018 23.93 23.93 23.71 23.71 1,001 -0.19(-0.81%)
Oct 30, 2018 23.91 23.91 23.91 23.91 761 -0.25(-1.05%)
Oct 29, 2018 24.24 24.24 24.16 24.16 2,764 -0.20(-0.84%)
Oct 26, 2018 24.24 24.37 24.08 24.37 23,808 +0.12(+0.51%)
Oct 25, 2018 24.19 24.24 24.19 24.24 847 +0.00(+0.00%)
Oct 24, 2018 24.24 24.24 24.24 24.24 1,236 +0.13(+0.55%)
Oct 23, 2018 24.11 24.11 24.11 24.11 1,247 -0.66(-2.67%)
Oct 22, 2018 24.64 24.77 24.64 24.77 1,250 +0.03(+0.12%)
Oct 19, 2018 24.87 24.87 24.71 24.74 1,709 +0.16(+0.64%)
Oct 18, 2018 24.59 24.59 24.59 24.59 521 -0.35(-1.41%)
Oct 17, 2018 25.11 25.12 24.84 24.94 1,452 -0.24(-0.94%)
Oct 16, 2018 25.21 25.22 25.18 25.18 1,654 +0.11(+0.42%)
Oct 15, 2018 25.05 25.09 25.05 25.07 2,931 +0.23(+0.92%)
Oct 12, 2018 24.84 24.84 24.84 24.84 1,465 -0.03(-0.13%)
Oct 11, 2018 24.93 24.99 24.83 24.87 5,029 -0.52(-2.06%)
Oct 10, 2018 25.55 25.55 25.40 25.40 2,697 -0.38(-1.46%)
Oct 09, 2018 25.82 25.82 25.77 25.77 638 +0.11(+0.41%)
Oct 08, 2018 25.51 25.67 25.51 25.67 1,722 -0.07(-0.29%)
Oct 05, 2018 25.77 25.78 25.74 25.74 4,395 +0.01(+0.04%)
Oct 04, 2018 25.80 25.80 25.66 25.73 9,500 -0.38(-1.45%)
Oct 03, 2018 26.00 26.24 25.96 26.11 19,330 +0.29(+1.14%)
Oct 02, 2018 25.83 25.86 25.80 25.82 1,523 +0.17(+0.67%)
Oct 01, 2018 25.37 25.64 25.37 25.64 606 +0.37(+1.46%)
Sep 28, 2018 25.06 25.29 25.06 25.28 976 +0.29(+1.15%)
Sep 27, 2018 24.90 24.99 24.90 24.99 9,331 +0.07(+0.26%)
Sep 26, 2018 24.94 24.98 24.92 24.92 11,735 -0.10(-0.41%)
Sep 25, 2018 25.08 25.08 25.01 25.03 711 +0.07(+0.28%)
Sep 24, 2018 24.91 24.96 24.88 24.96 5,607 +0.38(+1.57%)
Sep 21, 2018 24.65 24.73 24.57 24.57 854 +0.14(+0.58%)
Sep 20, 2018 24.42 24.43 24.42 24.43 488 +0.13(+0.52%)
Sep 19, 2018 24.30 24.30 24.30 0 +0.00(+0.00%)
Sep 18, 2018 24.33 24.33 24.30 24.30 2,319 +0.33(+1.38%)
Sep 17, 2018 24.18 24.18 23.97 23.97 5,136 -0.08(-0.34%)
Sep 14, 2018 24.07 24.13 24.06 24.06 10,744 -0.00(-0.00%)
Sep 13, 2018 24.06 24.15 24.06 24.06 5,272 -0.35(-1.44%)
Sep 12, 2018 24.41 24.47 24.41 24.41 2,946 +0.16(+0.68%)
Sep 11, 2018 24.22 24.24 24.21 24.24 12,575 +0.26(+1.09%)
Sep 10, 2018 24.08 24.08 23.92 23.98 6,550 +0.25(+1.04%)
Sep 07, 2018 23.75 23.75 23.74 23.74 732 -0.02(-0.07%)
Sep 06, 2018 24.08 24.08 23.75 23.75 621 -0.39(-1.63%)
Sep 05, 2018 24.15 24.15 24.15 24.15 7 +0.00(+0.00%)
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.