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 (%)
Jan 31, 2019 21.38 21.38 21.07 21.11 679 -0.12(-0.57%)
Jan 30, 2019 21.20 21.23 21.20 21.23 800 +0.21(+1.00%)
Jan 29, 2019 21.08 21.11 21.02 21.02 1,478 +0.25(+1.23%)
Jan 28, 2019 20.75 20.77 20.75 20.77 280 -0.39(-1.84%)
Jan 25, 2019 21.16 21.16 21.16 21.16 100 +0.13(+0.61%)
Jan 24, 2019 21.16 21.16 20.97 21.03 1,539 +0.05(+0.25%)
Jan 23, 2019 21.17 21.17 20.98 20.98 1,301 -0.06(-0.30%)
Jan 22, 2019 20.90 21.04 20.89 21.04 841 -0.27(-1.27%)
Jan 18, 2019 21.10 21.32 21.10 21.32 700 +0.29(+1.38%)
Jan 17, 2019 20.83 21.02 20.83 21.02 465 +0.02(+0.12%)
Jan 16, 2019 21.00 21.00 21.00 21.00 3 +0.10(+0.48%)
Jan 15, 2019 20.86 20.93 20.82 20.90 1,724 +0.23(+1.14%)
Jan 14, 2019 20.85 20.85 20.66 20.66 2,416 -0.19(-0.91%)
Jan 11, 2019 20.86 20.86 20.81 20.86 400 -0.13(-0.60%)
Jan 10, 2019 20.86 20.98 20.86 20.98 3,305 +0.06(+0.29%)
Jan 09, 2019 20.65 20.99 20.65 20.92 8,707 +0.53(+2.59%)
Jan 08, 2019 20.31 20.45 20.31 20.39 262 +0.24(+1.18%)
Jan 07, 2019 20.21 20.28 20.16 20.16 2,954 +0.09(+0.43%)
Jan 04, 2019 20.15 20.17 20.03 20.07 500 +0.30(+1.54%)
Jan 03, 2019 19.65 19.77 19.57 19.77 2,143 +0.21(+1.06%)
Jan 02, 2019 19.28 19.78 19.28 19.56 2,609 +0.11(+0.56%)
Dec 31, 2018 19.38 19.45 19.26 19.45 5,100 +0.08(+0.41%)
Dec 28, 2018 19.42 19.46 19.27 19.37 6,600 -0.18(-0.90%)
Dec 27, 2018 19.50 19.55 19.50 19.55 278 -0.26(-1.29%)
Dec 26, 2018 21.27 21.27 19.21 19.80 15,542 +0.53(+2.75%)
Dec 24, 2018 19.49 19.49 19.27 19.27 6,593 -0.33(-1.67%)
Dec 21, 2018 19.61 19.66 19.60 19.60 2,441 -0.25(-1.25%)
Dec 20, 2018 20.06 20.12 19.77 19.85 2,556 -0.31(-1.55%)
Dec 19, 2018 20.17 20.24 20.16 20.16 474 +0.11(+0.53%)
Dec 18, 2018 20.52 20.52 20.05 20.05 1,064 -0.51(-2.50%)
Dec 17, 2018 21.02 21.03 20.57 20.57 12,656 -0.42(-2.00%)
Dec 14, 2018 21.02 21.02 20.99 20.99 610 -0.47(-2.20%)
Dec 13, 2018 21.09 21.46 21.09 21.46 631 +0.37(+1.77%)
Dec 12, 2018 21.29 21.29 21.09 21.09 805 -0.11(-0.54%)
Dec 11, 2018 21.34 21.34 21.18 21.20 488 +0.11(+0.50%)
Dec 10, 2018 21.29 21.34 21.08 21.10 4,577 -0.51(-2.35%)
Dec 07, 2018 21.72 21.81 21.61 21.61 4,395 +0.58(+2.77%)
Dec 06, 2018 20.96 21.02 20.96 21.02 511 -0.48(-2.25%)
Dec 04, 2018 21.62 21.62 21.50 21.51 3,784 +0.11(+0.50%)
Dec 03, 2018 21.48 21.48 21.40 21.40 1,098 +0.61(+2.96%)
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%)
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.