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 -4.49(-18.83%)
Dec 27, 2018 23.81 23.86 23.81 23.86 228 -0.31(-1.29%)
Dec 26, 2018 25.97 25.97 23.45 24.18 12,730 +0.65(+2.75%)
Dec 24, 2018 23.80 23.80 23.53 23.53 5,400 -0.40(-1.67%)
Dec 21, 2018 23.94 24.00 23.93 23.93 2,000 -0.30(-1.25%)
Dec 20, 2018 24.49 24.56 24.14 24.23 2,094 -0.38(-1.55%)
Dec 19, 2018 24.63 24.71 24.62 24.62 389 +0.13(+0.53%)
Dec 18, 2018 25.05 25.05 24.49 24.49 872 -0.63(-2.50%)
Dec 17, 2018 25.67 25.67 25.11 25.11 10,366 -0.51(-2.00%)
Dec 14, 2018 25.66 25.66 25.63 25.63 500 -0.58(-2.20%)
Dec 13, 2018 25.75 26.20 25.75 26.20 517 +0.45(+1.77%)
Dec 12, 2018 26.00 26.00 25.75 25.75 660 -0.14(-0.54%)
Dec 11, 2018 26.05 26.05 25.86 25.89 400 +0.13(+0.51%)
Dec 10, 2018 25.99 26.05 25.73 25.76 3,749 -0.62(-2.35%)
Dec 07, 2018 26.52 26.62 26.38 26.38 3,600 +0.71(+2.77%)
Dec 06, 2018 25.59 25.67 25.59 25.67 419 -0.59(-2.25%)
Dec 04, 2018 26.40 26.40 26.25 26.26 3,100 +0.13(+0.50%)
Dec 03, 2018 26.23 26.23 26.13 26.13 900 +0.75(+2.96%)
Nov 30, 2018 25.38 25.38 25.38 25.38 200 -0.26(-1.01%)
Nov 29, 2018 25.64 25.64 25.64 25.64 400 +0.03(+0.12%)
Nov 28, 2018 25.63 25.80 25.57 25.61 980 -0.06(-0.25%)
Nov 27, 2018 25.77 25.77 25.50 25.67 10,130 -0.13(-0.50%)
Nov 26, 2018 25.76 25.80 25.76 25.80 1,230 +0.09(+0.35%)
Nov 23, 2018 25.64 25.71 25.64 25.71 900 -0.97(-3.64%)
Nov 21, 2018 26.68 26.68 26.68 0 +0.28(+1.06%)
Nov 20, 2018 26.71 26.79 26.22 26.40 3,009 -0.99(-3.61%)
Nov 19, 2018 27.39 27.39 27.39 27.39 200 +0.11(+0.40%)
Nov 16, 2018 27.28 27.28 27.28 27.28 200 +0.08(+0.29%)
Nov 15, 2018 27.20 27.20 27.19 27.20 1,535 -0.17(-0.62%)
Nov 14, 2018 27.35 27.38 27.35 27.37 1,311 +0.43(+1.60%)
Nov 13, 2018 27.40 27.40 26.92 26.94 1,100 -1.18(-4.20%)
Nov 12, 2018 28.12 28.12 28.12 28.12 319 +0.28(+1.01%)
Nov 09, 2018 27.72 27.84 27.72 27.84 500 -0.47(-1.66%)
Nov 08, 2018 28.21 28.31 28.21 28.31 400 -0.11(-0.39%)
Nov 07, 2018 28.48 28.48 28.42 28.42 404 -0.23(-0.80%)
Nov 06, 2018 28.65 28.67 28.65 28.65 1,000 -0.08(-0.28%)
Nov 05, 2018 28.84 28.84 28.73 28.73 625 +0.09(+0.31%)
Nov 02, 2018 28.62 28.68 28.55 28.64 1,700 +0.06(+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.