Quantcast

GraniteShares S&P GSCI Commodity Broad Strategy No K-1 ETF Historical Stock Prices

(ETF)
COMG 
$28.3779
*  
0.2278
0.81%
Get COMG Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading COMG now


Community Rating:
View:    COMG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2018 TO 16-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 28.3779 28.3779 28.3779 292
08/16/2018 28.3779 28.3779 28.3779 28.3779 292
08/15/2018 28.5 28.5 28.0625 28.1501 1,037
08/14/2018 29.0657 29.0657 29.03 29.03 2,628
08/13/2018 28.86 28.86 28.79 28.85 1,894
08/10/2018 29.05 29.05 29 29 600
08/09/2018 28.9096 28.92 28.9096 28.92 2,125
08/08/2018 29.2458 29.2458 29.24 29.24 254
08/07/2018 29.5496 29.5496 29.5496 29.5496 374
08/06/2018 29.336 29.5319 29.336 29.37 1,592
08/03/2018 29.3 29.3 29.2199 29.2199 712
08/02/2018 28.88 29.2675 28.8512 29.2675 2,055
08/01/2018 28.98 28.9816 28.97 28.97 491
07/31/2018 29.6599 29.6599 29.6599 29.6599 00
07/30/2018 29.69 29.69 29.6599 29.6599 3,761
07/27/2018 29.45 29.45 29.45 29.45 00
07/26/2018 29.45 29.45 29.45 29.45 00
07/25/2018 29.32 29.45 29.32 29.45 304
07/24/2018 29.21 29.218 29.21 29.218 400
07/23/2018 29.08 29.08 28.8855 28.8855 986
07/20/2018 28.92 28.93 28.91 28.91 953
07/19/2018 28.73 28.77 28.7204 28.76 14,833
07/18/2018 28.39 28.51 28.39 28.51 565
07/17/2018 28.61 28.61 28.61 28.61 00
07/16/2018 28.79 28.79 28.61 28.61 1,408
07/13/2018 29.27 29.27 29.23 29.23 14,716
07/12/2018 29.71 29.71 29.71 29.71 00
07/11/2018 29.81 29.81 29.71 29.71 514
07/10/2018 30.235 30.235 30.235 30.235 299
07/09/2018 30.19 30.19 30.15 30.15 908
07/06/2018 29.8 30.13 29.8 30.13 2,044
07/05/2018 30.02 30.02 30.02 30.02 00
07/03/2018 30.02 30.02 30.02 30.02 332
07/02/2018 30.32 30.32 30.06 30.06 327
06/29/2018 30.4938 30.4938 30.4938 30.4938 213
06/28/2018 30.19 30.19 30.19 30.19 100
06/27/2018 30 30 30 30 450
06/26/2018 29.6404 29.6404 29.6404 29.6404 221
06/25/2018 29.1516 29.1516 29.1516 29.1516 319
06/22/2018 29.457 29.457 29.457 29.457 242
06/21/2018 28.965 28.965 28.965 28.965 00
06/20/2018 29.0516 29.0516 28.9406 28.965 733
06/19/2018 29.241 29.241 29.241 29.241 00
06/18/2018 29.221 29.241 29.221 29.241 600
06/15/2018 29.19 29.19 29.1 29.1 769
06/14/2018 29.7 29.7 29.69 29.69 568
06/13/2018 29.95 29.96 29.95 29.96 971
06/12/2018 29.751 29.751 29.751 29.751 00
06/11/2018 29.751 29.751 29.751 29.751 149
06/08/2018 29.81 29.8496 29.8025 29.81 736
06/07/2018 29.813 29.815 29.813 29.815 497
06/06/2018 29.51 29.51 29.51 29.51 00
06/05/2018 29.2802 29.51 29.2802 29.51 1,356
06/04/2018 29.515 29.5399 29.418 29.49 1,655
06/01/2018 29.89 29.94 29.89 29.94 526
05/31/2018 30.26 30.26 30.26 30.26 00
05/30/2018 30.26 30.26 30.26 30.26 169
05/29/2018 29.95 29.95 29.741 29.87 2,182
05/25/2018 30.13 30.19 30.1 30.19 3,392
05/24/2018 30.7985 30.87 30.7604 30.77 969
05/23/2018 30.8564 30.8564 30.8564 30.8564 100
05/22/2018 31.06 31.06 31.06 31.06 150
05/21/2018 30.7 30.7998 30.7 30.7998 1,455
05/18/2018 30.68 30.689 30.5878 30.5878 4,058
05/17/2018 30.74 30.74 30.74 30.74 343
05/16/2018 30.62 30.62 30.6 30.6 1,301
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for COMG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio