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 (%)
Mar 29, 2018 28.29 28.29 28.29 0 +0.14(+0.50%)
Mar 27, 2018 28.15 28.15 28.15 11 -0.15(-0.52%)
Mar 26, 2018 28.32 28.32 28.29 28.29 437 +0.18(+0.63%)
Mar 22, 2018 28.11 28.11 28.11 40 -0.28(-0.97%)
Mar 21, 2018 28.21 28.39 28.21 28.39 856 +0.69(+2.49%)
Mar 19, 2018 27.70 27.70 27.70 102 +0.20(+0.73%)
Mar 15, 2018 27.50 27.50 27.50 0 +0.06(+0.23%)
Mar 13, 2018 27.44 27.44 27.44 0 -0.02(-0.07%)
Mar 12, 2018 27.43 27.43 27.43 27.45 329 -0.21(-0.75%)
Mar 09, 2018 27.56 27.66 27.56 27.66 957 +0.16(+0.57%)
Mar 07, 2018 27.51 27.51 27.51 0 -0.45(-1.63%)
Mar 06, 2018 27.96 27.96 27.96 27.96 290 +0.31(+1.12%)
Mar 01, 2018 27.65 27.65 27.65 68 -0.35(-1.25%)
Feb 28, 2018 28.00 28.00 28.00 28.00 218 -0.12(-0.43%)
Feb 27, 2018 28.29 28.29 28.12 28.12 3,000 -0.16(-0.57%)
Feb 26, 2018 28.17 28.38 28.15 28.28 5,944 +0.06(+0.21%)
Feb 23, 2018 28.00 28.22 28.00 28.22 9,412 +0.52(+1.90%)
Feb 21, 2018 27.70 27.70 27.70 153 -0.00(-0.00%)
Feb 16, 2018 27.70 27.70 27.70 0 +0.18(+0.64%)
Feb 15, 2018 27.32 27.52 27.15 27.52 22,965 +0.20(+0.73%)
Feb 14, 2018 27.13 27.32 27.13 27.32 1,575 +0.34(+1.25%)
Feb 13, 2018 26.85 26.98 26.85 26.98 1,372 +0.04(+0.17%)
Feb 12, 2018 27.04 27.07 26.94 26.94 1,461 +0.12(+0.44%)
Feb 09, 2018 27.11 27.21 26.64 26.82 8,243 -0.67(-2.44%)
Feb 08, 2018 27.61 27.61 27.52 27.49 2,596 -0.05(-0.17%)
Feb 07, 2018 28.21 27.54 27.54 6,096 -0.67(-2.39%)
Feb 06, 2018 28.30 28.30 28.19 28.21 2,652 -0.05(-0.18%)
Feb 05, 2018 28.59 28.59 28.26 28.26 5,207 -0.44(-1.52%)
Feb 02, 2018 28.75 28.75 28.58 28.70 8,401 -0.33(-1.14%)
Feb 01, 2018 28.88 29.03 28.83 29.03 83,745 +0.30(+1.04%)
Jan 31, 2018 28.64 28.73 28.55 28.73 3,818 +0.03(+0.10%)
Jan 30, 2018 28.81 28.81 28.61 28.70 4,542 -0.26(-0.91%)
Jan 29, 2018 29.01 29.04 28.88 28.96 12,667 -0.19(-0.64%)
Jan 26, 2018 29.05 29.21 29.05 29.15 30,771 +0.30(+1.04%)
Jan 25, 2018 29.21 29.21 28.85 28.85 2,847 -0.14(-0.48%)
Jan 24, 2018 28.73 28.99 28.73 28.99 852 +0.34(+1.19%)
Jan 23, 2018 28.65 28.65 28.65 28.65 10,000 +0.35(+1.24%)
Jan 22, 2018 28.30 28.30 28.30 28.30 411 +0.01(+0.04%)
Jan 19, 2018 28.37 28.37 28.29 28.29 4,029 -0.17(-0.60%)
Jan 18, 2018 28.42 28.49 28.34 28.46 1,670 -0.01(-0.04%)
Jan 17, 2018 28.36 28.47 28.36 28.47 2,482 +0.11(+0.39%)
Jan 16, 2018 28.43 28.45 28.28 28.36 3,961 -0.19(-0.67%)
Jan 12, 2018 28.55 28.55 28.55 0 +0.17(+0.60%)
Jan 11, 2018 28.50 28.53 28.38 28.38 8,755 +0.10(+0.35%)
Jan 10, 2018 28.24 28.31 28.21 28.28 13,495 +0.33(+1.18%)
Jan 09, 2018 27.95 27.95 27.95 27.95 213 +0.07(+0.25%)
Jan 08, 2018 27.85 27.88 27.83 27.88 502 -0.19(-0.67%)
Jan 04, 2018 28.07 28.07 28.07 0 +0.06(+0.21%)
Jan 03, 2018 28.01 28.01 28.01 28.01 187 +0.23(+0.83%)
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.