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 (%)
May 31, 2019 20.90 20.90 20.90 20.90 100 -0.77(-3.55%)
May 30, 2019 21.85 21.85 21.67 21.67 250 -0.43(-1.93%)
May 29, 2019 22.10 22.10 22.10 22.10 64 -0.11(-0.49%)
May 28, 2019 22.20 22.20 22.20 22.20 200 +0.17(+0.79%)
May 24, 2019 21.83 22.03 21.76 22.03 1,100 +0.26(+1.20%)
May 23, 2019 21.70 22.06 21.70 21.77 657 -0.62(-2.75%)
May 22, 2019 22.64 22.64 22.39 22.39 228 -0.39(-1.70%)
May 21, 2019 22.76 22.77 22.76 22.77 120 -0.02(-0.10%)
May 20, 2019 22.87 22.87 22.80 22.80 102 +0.07(+0.30%)
May 17, 2019 22.76 22.76 22.73 22.73 2,400 -0.17(-0.75%)
May 16, 2019 22.94 22.94 22.90 22.90 863 +0.27(+1.20%)
May 15, 2019 22.63 22.63 22.63 22.63 0 +0.19(+0.84%)
May 14, 2019 22.44 22.44 22.44 22.44 5 +0.33(+1.51%)
May 13, 2019 22.55 22.55 22.11 22.11 436 -0.20(-0.88%)
May 10, 2019 22.29 22.35 22.28 22.30 700 +0.07(+0.30%)
May 09, 2019 22.25 22.26 22.23 22.24 6,148 -0.11(-0.51%)
May 08, 2019 22.35 22.35 22.35 22.35 106 +0.10(+0.44%)
May 07, 2019 22.25 22.25 22.25 22.25 97 -0.40(-1.75%)
May 06, 2019 22.43 22.65 22.43 22.65 532 +0.09(+0.42%)
May 03, 2019 22.66 22.66 22.55 22.55 900 +0.02(+0.09%)
May 02, 2019 22.62 22.62 22.48 22.53 597 -0.33(-1.43%)
May 01, 2019 22.89 22.89 22.86 22.86 4,725 -0.01(-0.04%)
Apr 30, 2019 22.86 22.87 22.86 22.87 440 +0.07(+0.29%)
Apr 29, 2019 22.84 22.84 22.80 22.80 557 +0.07(+0.31%)
Apr 26, 2019 22.75 22.75 22.68 22.73 1,200 -0.43(-1.84%)
Apr 25, 2019 23.27 23.27 23.16 23.16 249 -0.11(-0.49%)
Apr 24, 2019 23.43 23.43 23.27 23.27 977 -0.14(-0.60%)
Apr 23, 2019 23.48 23.48 23.37 23.41 1,287 +0.04(+0.19%)
Apr 22, 2019 23.41 23.42 23.37 23.37 4,392 +0.28(+1.19%)
Apr 18, 2019 23.07 23.09 23.04 23.09 1,500 +0.05(+0.24%)
Apr 17, 2019 23.09 23.14 23.04 23.04 340 -0.10(-0.43%)
Apr 16, 2019 23.02 23.14 23.02 23.14 17,022 +0.09(+0.39%)
Apr 15, 2019 23.08 23.08 23.01 23.05 2,066 -0.07(-0.32%)
Apr 12, 2019 23.12 23.20 23.12 23.12 1,200 +0.09(+0.39%)
Apr 11, 2019 23.15 23.15 22.98 23.03 1,839 -0.18(-0.78%)
Apr 10, 2019 23.17 23.28 23.16 23.21 20,201 +0.18(+0.76%)
Apr 09, 2019 23.03 23.07 23.02 23.04 4,779 -0.09(-0.37%)
Apr 08, 2019 23.06 23.14 23.04 23.12 1,902 +0.18(+0.78%)
Apr 05, 2019 22.77 23.00 22.77 22.95 5,800 +0.18(+0.79%)
Apr 04, 2019 22.74 22.82 22.74 22.77 1,938 +0.03(+0.13%)
Apr 03, 2019 22.71 22.74 22.67 22.73 7,325 +0.03(+0.13%)
Apr 02, 2019 22.67 22.74 22.67 22.70 384 +0.17(+0.78%)
Apr 01, 2019 22.42 22.54 22.41 22.53 8,790 +0.29(+1.30%)
Mar 29, 2019 22.35 22.35 22.24 22.24 500 +0.05(+0.23%)
Mar 28, 2019 22.19 22.19 22.19 22.19 13 -0.06(-0.27%)
Mar 27, 2019 22.37 22.37 22.20 22.25 1,574 -0.15(-0.67%)
Mar 26, 2019 22.41 22.42 22.38 22.40 6,455 +0.15(+0.65%)
Mar 25, 2019 22.11 22.25 22.11 22.25 1,184 +0.04(+0.20%)
Mar 22, 2019 22.19 22.21 22.10 22.21 400 -0.21(-0.92%)
Mar 21, 2019 22.42 22.47 22.41 22.42 3,103 -0.08(-0.35%)
Mar 20, 2019 22.39 22.50 22.39 22.50 2,155 +0.24(+1.08%)
Mar 19, 2019 22.25 22.26 22.18 22.25 1,440 +0.02(+0.10%)
Mar 18, 2019 22.22 22.27 22.20 22.23 699 +0.12(+0.53%)
Mar 15, 2019 21.94 22.14 21.94 22.11 9,100 +0.04(+0.20%)
Mar 14, 2019 22.12 22.12 22.07 22.07 145 -0.04(-0.16%)
Mar 13, 2019 22.01 22.11 22.01 22.11 256 +0.29(+1.31%)
Mar 12, 2019 21.88 21.88 21.80 21.82 2,616 +0.09(+0.41%)
Mar 11, 2019 21.73 21.73 21.73 21.73 134 +0.08(+0.37%)
Mar 08, 2019 21.40 21.65 21.32 21.65 500 -0.04(-0.21%)
Mar 07, 2019 21.75 21.75 21.68 21.69 716 -0.00(-0.00%)
Mar 06, 2019 21.74 21.74 21.62 21.70 767 -0.11(-0.50%)
Mar 05, 2019 21.73 21.80 21.73 21.80 290 +0.11(+0.48%)
Mar 04, 2019 21.76 21.76 21.65 21.70 1,151 +0.11(+0.49%)
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.