Quantcast

WisdomTree Continuous Commodity Index Fund Historical Stock Prices

(ETF)
GCC 
$18.21
*  
0.06
0.33%
Get GCC Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading GCC now


Community Rating:
View:    GCC 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 18.29 18.33 18.21 18.21 48,643
04/22/2019 18.22 18.33 18.21 18.21 48,643
04/18/2019 18.24 18.2755 18.2 18.27 56,181
04/17/2019 18.251 18.2577 18.19 18.2 18,532
04/16/2019 18.26 18.28 18.24 18.25 40,361
04/15/2019 18.37 18.37 18.28 18.35 16,362
04/12/2019 18.42 18.42 18.38 18.4 11,520
04/11/2019 18.44 18.4712 18.32 18.33 11,619
04/10/2019 18.39 18.52 18.39 18.48 33,541
04/09/2019 18.46 18.46 18.41 18.41 19,679
04/08/2019 18.44 18.475 18.44 18.47 19,749
04/05/2019 18.4 18.4185 18.36 18.41 18,543
04/04/2019 18.31 18.44 18.31 18.41 38,863
04/03/2019 18.25 18.2855 18.25 18.27 9,825
04/02/2019 18.1 18.23 18.1 18.21 30,278
04/01/2019 18.08 18.149 17.96 18.11 29,550
03/29/2019 18.18 18.18 18.01 18.01 35,364
03/28/2019 18.13 18.13 18.05 18.1 38,760
03/27/2019 18.26 18.26 18.1602 18.2 17,159
03/26/2019 18.3345 18.38 18.2778 18.29 7,950
03/25/2019 18.22 18.2962 18.21 18.21 66,978
03/22/2019 18.2682 18.2811 18.16 18.18 5,929
03/21/2019 18.25 18.31 18.23 18.3 50,134
03/20/2019 18.15 18.27 18.13 18.25 33,821
03/19/2019 18.2 18.3097 18.15 18.17 47,565
03/18/2019 18.14 18.1599 18.102 18.155 15,236
03/15/2019 17.96 18.14 17.96 18.12 31,061
03/14/2019 18.02 18.0497 17.97 17.97 386,122
03/13/2019 17.95 18.0467 17.95 18.02 51,079
03/12/2019 17.83 17.95 17.83 17.92 43,327
03/11/2019 17.81 17.8159 17.74 17.76 79,860
03/08/2019 17.74 17.8201 17.73 17.8201 18,004
03/07/2019 17.88 17.88 17.73 17.73 15,045
03/06/2019 17.852 17.87 17.83 17.845 13,442
03/05/2019 17.9143 17.9599 17.9035 17.956 8,354
03/04/2019 17.974 18.01 17.84 17.85 20,931
03/01/2019 18.03 18.09 17.9 17.96 16,634
02/28/2019 18.14 18.14 17.99 18.06 91,345
02/27/2019 18.11 18.16 18.08 18.15 17,275
02/26/2019 18.12 18.12 18.03 18.05 34,300
02/25/2019 18.27 18.273 18.1 18.13 45,845
02/22/2019 18.24 18.27 18.21 18.22 14,271
02/21/2019 18.17 18.19 18.105 18.19 18,062
02/20/2019 18.08 18.17 18.08 18.11 16,862
02/19/2019 18.12 18.129 18.08 18.09 12,903
02/15/2019 17.97 18.12 17.94 18.11 9,457
02/14/2019 17.8803 17.9051 17.82 17.88 11,676
02/13/2019 17.95 18 17.92 17.93 23,229
02/12/2019 17.99 17.99 17.93 17.93 50,298
02/11/2019 17.88 17.8981 17.81 17.84 31,675
02/08/2019 17.99 18.0114 17.83 17.83 23,670
02/07/2019 18.07 18.07 17.93 17.96 31,952
02/06/2019 18.15 18.2 18.11 18.11 103,304
02/05/2019 18.08 18.14 18.08 18.1 154,603
02/04/2019 18.03 18.1355 17.9972 18.12 49,923
02/01/2019 18.1186 18.1488 18.07 18.07 35,097
01/31/2019 18.247 18.247 18.02 18.12 16,789
01/30/2019 18.1 18.1256 18.08 18.1 19,103
01/29/2019 18.05 18.0778 18.0378 18.05 33,495
01/28/2019 18.01 18.0398 17.99 18 61,928
01/25/2019 18.05 18.14 18.0154 18.11 69,033
01/24/2019 18.02 18.0488 17.98 18.02 30,861
01/23/2019 17.99 18.0094 17.96 18.005 28,177
01/22/2019 18.03 18.03 17.9075 17.97 13,936
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio