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 (%)
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%)
Nov 01, 2018 29.01 29.01 28.58 28.58 30,467 -0.37(-1.29%)
Oct 31, 2018 29.22 29.22 28.95 28.95 820 -0.24(-0.81%)
Oct 30, 2018 29.19 29.19 29.19 29.19 624 -0.31(-1.05%)
Oct 29, 2018 29.60 29.60 29.50 29.50 2,264 -0.25(-0.84%)
Oct 26, 2018 29.59 29.75 29.40 29.75 19,500 +0.15(+0.51%)
Oct 25, 2018 29.54 29.60 29.54 29.60 694 +0.00(+0.00%)
Oct 24, 2018 29.60 29.60 29.60 29.60 1,013 +0.16(+0.55%)
Oct 23, 2018 29.44 29.44 29.44 29.44 1,022 -0.81(-2.67%)
Oct 22, 2018 30.09 30.25 30.09 30.25 1,024 +0.04(+0.12%)
Oct 19, 2018 30.36 30.36 30.17 30.21 1,400 +0.19(+0.64%)
Oct 18, 2018 30.02 30.02 30.02 30.02 427 -0.43(-1.41%)
Oct 17, 2018 30.66 30.67 30.33 30.45 1,190 -0.29(-0.94%)
Oct 16, 2018 30.78 30.79 30.74 30.74 1,355 +0.13(+0.42%)
Oct 15, 2018 30.58 30.63 30.58 30.61 2,401 +0.28(+0.92%)
Oct 12, 2018 30.33 30.33 30.33 30.33 1,200 -0.04(-0.13%)
Oct 11, 2018 30.44 30.51 30.32 30.37 4,119 -0.64(-2.06%)
Oct 10, 2018 31.20 31.20 31.01 31.01 2,209 -0.46(-1.46%)
Oct 09, 2018 31.52 31.52 31.47 31.47 523 +0.13(+0.41%)
Oct 08, 2018 31.15 31.34 31.15 31.34 1,411 -0.09(-0.29%)
Oct 05, 2018 31.47 31.48 31.43 31.43 3,600 +0.01(+0.04%)
Oct 04, 2018 31.50 31.50 31.33 31.42 7,781 -0.46(-1.45%)
Oct 03, 2018 31.74 32.03 31.69 31.88 15,832 +0.36(+1.14%)
Oct 02, 2018 31.54 31.57 31.50 31.52 1,248 +0.21(+0.67%)
Oct 01, 2018 30.97 31.31 30.97 31.31 497 +0.45(+1.46%)
Sep 28, 2018 30.60 30.88 30.60 30.86 800 +0.35(+1.15%)
Sep 27, 2018 30.40 30.51 30.40 30.51 7,643 +0.08(+0.26%)
Sep 26, 2018 30.45 30.50 30.42 30.43 9,612 -0.12(-0.41%)
Sep 25, 2018 30.63 30.63 30.53 30.55 583 +0.08(+0.28%)
Sep 24, 2018 30.42 30.47 30.38 30.47 4,593 +0.47(+1.57%)
Sep 21, 2018 30.10 30.19 30.00 30.00 700 +0.17(+0.58%)
Sep 20, 2018 29.81 29.83 29.81 29.83 400 +0.15(+0.52%)
Sep 19, 2018 29.67 29.67 29.67 0 +0.00(+0.00%)
Sep 18, 2018 29.70 29.70 29.67 29.67 1,900 +0.40(+1.38%)
Sep 17, 2018 29.52 29.52 29.27 29.27 4,207 -0.10(-0.34%)
Sep 14, 2018 29.39 29.46 29.37 29.37 8,800 -0.00(-0.00%)
Sep 13, 2018 29.38 29.49 29.37 29.37 4,318 -0.43(-1.44%)
Sep 12, 2018 29.80 29.88 29.80 29.80 2,413 +0.20(+0.68%)
Sep 11, 2018 29.57 29.60 29.56 29.60 10,300 +0.32(+1.09%)
Sep 10, 2018 29.40 29.40 29.21 29.28 5,365 +0.30(+1.04%)
Sep 07, 2018 29.00 29.00 28.98 28.98 600 -0.02(-0.07%)
Sep 06, 2018 29.40 29.40 29.00 29.00 509 -0.48(-1.63%)
Sep 05, 2018 29.48 29.48 29.48 29.48 6 +0.00(+0.00%)
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.