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 (%)
May 30, 2018 24.78 24.78 24.78 4 +0.32(+1.31%)
May 29, 2018 24.53 24.53 24.36 24.46 2,664 -0.26(-1.06%)
May 25, 2018 24.73 24.73 24.73 0 -0.47(-1.88%)
May 24, 2018 25.23 25.28 25.19 25.20 1,183 -0.07(-0.28%)
May 23, 2018 25.27 25.27 25.27 25.27 122 -0.17(-0.66%)
May 22, 2018 25.44 25.44 25.44 25.44 183 +0.21(+0.84%)
May 21, 2018 25.14 25.23 25.14 25.23 1,776 +0.17(+0.69%)
May 18, 2018 25.13 25.14 25.05 25.05 4,954 -0.12(-0.49%)
May 17, 2018 25.18 25.18 25.18 25.18 418 +0.11(+0.46%)
May 16, 2018 25.08 25.08 25.06 25.06 1,588 +0.11(+0.46%)
May 15, 2018 24.95 24.95 24.95 24.95 719 -0.02(-0.07%)
May 14, 2018 24.91 24.97 24.89 24.96 2,344 +0.20(+0.79%)
May 11, 2018 24.89 24.89 24.77 24.77 1,731 -0.20(-0.79%)
May 10, 2018 24.96 24.96 24.96 24.96 1,197 +0.11(+0.43%)
May 09, 2018 24.86 24.86 24.86 24.86 915 +0.45(+1.82%)
May 08, 2018 24.58 24.58 24.41 24.41 2,734 -0.13(-0.51%)
May 07, 2018 24.54 24.54 24.54 24.54 244 -0.04(-0.17%)
May 04, 2018 24.31 24.58 24.31 24.58 1,305 +0.52(+2.14%)
May 02, 2018 24.06 24.06 24.06 67 -0.03(-0.11%)
May 01, 2018 24.11 24.14 24.09 24.09 1,636 -0.22(-0.91%)
Apr 30, 2018 24.32 24.32 24.30 24.31 716 +0.09(+0.37%)
Apr 26, 2018 24.22 24.22 24.22 0 +0.10(+0.42%)
Apr 25, 2018 24.04 24.12 24.03 24.12 3,467 +0.08(+0.33%)
Apr 23, 2018 24.04 24.04 24.04 244 -0.13(-0.54%)
Apr 20, 2018 24.17 24.17 24.17 24.17 610 -0.02(-0.07%)
Apr 19, 2018 24.19 24.19 24.19 24.19 340 +0.02(+0.09%)
Apr 18, 2018 24.16 24.16 24.16 24.16 141 +0.34(+1.44%)
Apr 16, 2018 23.82 23.82 23.82 6 +0.09(+0.39%)
Apr 12, 2018 23.73 23.73 23.73 0 -0.12(-0.50%)
Apr 11, 2018 23.70 23.85 23.70 23.85 953 +0.39(+1.67%)
Apr 10, 2018 23.46 23.46 23.46 23.46 146 +0.56(+2.43%)
Apr 05, 2018 22.90 22.90 22.90 61 +0.07(+0.32%)
Apr 04, 2018 22.83 22.83 22.83 22.83 325 -0.39(-1.69%)
Apr 02, 2018 23.22 23.22 23.22 172 +0.05(+0.22%)
Mar 29, 2018 23.17 23.17 23.17 0 +0.12(+0.50%)
Mar 27, 2018 23.05 23.05 23.05 13 -0.12(-0.52%)
Mar 26, 2018 23.20 23.20 23.17 23.17 533 +0.14(+0.63%)
Mar 22, 2018 23.03 23.03 23.03 48 -0.23(-0.97%)
Mar 21, 2018 23.11 23.25 23.11 23.25 1,045 +0.57(+2.49%)
Mar 19, 2018 22.69 22.69 22.69 124 +0.16(+0.73%)
Mar 15, 2018 22.52 22.52 22.52 0 +0.05(+0.23%)
Mar 13, 2018 22.47 22.47 22.47 0 -0.01(-0.07%)
Mar 12, 2018 22.47 22.47 22.47 22.49 401 -0.17(-0.75%)
Mar 09, 2018 22.57 22.66 22.57 22.66 1,168 +0.13(+0.57%)
Mar 07, 2018 22.53 22.53 22.53 0 -0.37(-1.63%)
Mar 06, 2018 22.90 22.90 22.90 22.90 354 +0.25(+1.12%)
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.