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 (%)
Oct 31, 2019 21.09 21.23 21.09 21.20 3,046 -0.19(-0.89%)
Oct 30, 2019 21.45 21.45 21.35 21.39 1,212 -0.13(-0.62%)
Oct 29, 2019 21.43 21.52 21.43 21.52 200 -0.03(-0.12%)
Oct 28, 2019 21.71 21.71 21.53 21.55 2,716 -0.12(-0.53%)
Oct 25, 2019 21.60 21.68 21.60 21.67 1,300 +0.10(+0.48%)
Oct 24, 2019 21.56 21.56 21.56 21.56 10 +0.09(+0.40%)
Oct 23, 2019 21.27 21.48 21.27 21.48 619 +0.33(+1.55%)
Oct 22, 2019 21.18 21.20 21.10 21.15 2,626 +0.09(+0.41%)
Oct 21, 2019 21.02 21.06 21.02 21.06 188 -0.09(-0.44%)
Oct 18, 2019 21.10 21.16 21.10 21.16 300 -0.05(-0.22%)
Oct 17, 2019 21.04 21.20 21.04 21.20 830 +0.13(+0.59%)
Oct 16, 2019 21.05 21.08 21.05 21.08 193 +0.07(+0.32%)
Oct 15, 2019 21.07 21.07 21.01 21.01 276 -0.05(-0.25%)
Oct 14, 2019 20.95 21.07 20.93 21.06 582 -0.24(-1.11%)
Oct 11, 2019 21.14 21.30 21.14 21.30 100 +0.36(+1.70%)
Oct 10, 2019 20.90 20.94 20.90 20.94 13,065 +0.14(+0.65%)
Oct 09, 2019 20.98 20.98 20.81 20.81 104 +0.11(+0.51%)
Oct 08, 2019 20.69 20.71 20.69 20.70 263 -0.05(-0.25%)
Oct 07, 2019 20.75 20.75 20.75 20.75 63 -0.02(-0.09%)
Oct 04, 2019 20.76 20.77 20.68 20.77 300 +0.15(+0.74%)
Oct 03, 2019 20.41 20.62 20.41 20.62 706 -0.00(-0.01%)
Oct 02, 2019 20.62 20.62 20.62 20.62 255 -0.27(-1.31%)
Oct 01, 2019 20.95 20.95 20.90 20.90 747 -0.08(-0.40%)
Sep 30, 2019 21.12 21.12 20.98 20.98 120 -0.26(-1.25%)
Sep 27, 2019 21.29 21.29 21.25 21.25 300 -0.13(-0.62%)
Sep 26, 2019 21.38 21.38 21.38 21.38 0 -0.01(-0.05%)
Sep 25, 2019 21.21 21.39 21.17 21.39 4,023 -0.06(-0.28%)
Sep 24, 2019 21.65 21.65 21.45 21.45 430 -0.33(-1.53%)
Sep 23, 2019 21.68 21.78 21.68 21.78 3,446 +0.04(+0.16%)
Sep 20, 2019 21.75 21.75 21.75 21.75 100 -0.01(-0.05%)
Sep 19, 2019 21.73 21.76 21.71 21.76 911 +0.14(+0.63%)
Sep 18, 2019 21.57 21.64 21.56 21.62 1,809 -0.14(-0.64%)
Sep 17, 2019 22.00 22.38 21.76 21.76 2,065 -0.64(-2.85%)
Sep 16, 2019 22.57 22.57 22.40 22.40 710 +1.42(+6.77%)
Sep 13, 2019 20.98 20.98 20.98 20.98 100 +0.03(+0.13%)
Sep 12, 2019 20.84 20.95 20.84 20.95 875 -0.08(-0.36%)
Sep 11, 2019 21.02 21.03 21.00 21.03 1,617 -0.30(-1.41%)
Sep 10, 2019 21.33 21.33 21.33 21.33 87 +0.02(+0.09%)
Sep 09, 2019 21.31 21.31 21.31 21.31 85 +0.31(+1.46%)
Sep 06, 2019 21.00 21.00 21.00 21.00 0 +0.04(+0.21%)
Sep 05, 2019 20.96 20.96 20.96 20.96 158 -0.03(-0.14%)
Sep 04, 2019 21.02 21.02 20.99 20.99 1,510 +0.60(+2.97%)
Sep 03, 2019 20.20 20.38 20.20 20.38 5,273 -0.22(-1.07%)
Aug 30, 2019 20.60 20.60 20.60 20.60 100 -0.34(-1.61%)
Aug 29, 2019 20.94 20.94 20.94 20.94 2 +0.12(+0.58%)
Aug 28, 2019 20.82 20.82 20.82 20.82 1 +0.24(+1.17%)
Aug 27, 2019 20.37 20.58 20.37 20.58 375 +0.18(+0.88%)
Aug 26, 2019 20.66 20.66 20.39 20.40 708 +0.05(+0.24%)
Aug 23, 2019 20.30 20.38 20.30 20.35 4,900 -0.31(-1.50%)
Aug 22, 2019 20.66 20.66 20.66 20.66 1,215 -0.11(-0.52%)
Aug 21, 2019 20.82 20.82 20.77 20.77 3,203 +0.03(+0.13%)
Aug 20, 2019 20.73 20.75 20.73 20.75 250 +0.01(+0.05%)
Aug 19, 2019 20.73 20.73 20.73 20.73 200 +0.19(+0.94%)
Aug 16, 2019 20.53 20.54 20.53 20.54 600 +0.06(+0.28%)
Aug 15, 2019 20.47 20.52 20.47 20.49 724 -0.15(-0.75%)
Aug 14, 2019 20.67 20.67 20.64 20.64 360 -0.39(-1.86%)
Aug 13, 2019 21.03 21.03 21.01 21.03 437 +0.46(+2.25%)
Aug 12, 2019 20.74 20.74 20.53 20.57 9,600 -0.12(-0.58%)
Aug 09, 2019 20.71 20.71 20.69 20.69 1,000 +0.21(+1.01%)
Aug 08, 2019 20.29 20.48 20.29 20.48 1,140 +0.14(+0.71%)
Aug 07, 2019 20.23 20.34 20.10 20.34 588 -0.25(-1.20%)
Aug 06, 2019 20.82 20.82 20.59 20.59 562 -0.22(-1.06%)
Aug 05, 2019 20.82 20.82 20.81 20.81 324 -0.19(-0.92%)
Aug 02, 2019 21.06 21.11 21.00 21.00 1,800 +0.08(+0.41%)
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.