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 30.26 30.26 30.26 4 +0.39(+1.31%)
May 29, 2018 29.95 29.95 29.74 29.87 2,182 -0.32(-1.06%)
May 25, 2018 30.19 30.19 30.19 0 -0.58(-1.88%)
May 24, 2018 30.80 30.87 30.76 30.77 969 -0.09(-0.28%)
May 23, 2018 30.86 30.86 30.86 30.86 100 -0.20(-0.66%)
May 22, 2018 31.06 31.06 31.06 31.06 150 +0.26(+0.84%)
May 21, 2018 30.70 30.80 30.70 30.80 1,455 +0.21(+0.69%)
May 18, 2018 30.68 30.69 30.59 30.59 4,058 -0.15(-0.50%)
May 17, 2018 30.74 30.74 30.74 30.74 343 +0.14(+0.46%)
May 16, 2018 30.62 30.62 30.60 30.60 1,301 +0.14(+0.46%)
May 15, 2018 30.46 30.46 30.46 30.46 589 -0.02(-0.07%)
May 14, 2018 30.41 30.49 30.39 30.48 1,920 +0.24(+0.79%)
May 11, 2018 30.39 30.39 30.24 30.24 1,418 -0.24(-0.79%)
May 10, 2018 30.48 30.48 30.48 30.48 981 +0.13(+0.43%)
May 09, 2018 30.35 30.35 30.35 30.35 750 +0.54(+1.82%)
May 08, 2018 30.01 30.01 29.81 29.81 2,240 -0.15(-0.51%)
May 07, 2018 29.96 29.96 29.96 29.96 200 -0.05(-0.17%)
May 04, 2018 29.68 30.01 29.68 30.01 1,069 +0.63(+2.14%)
May 02, 2018 29.38 29.38 29.38 55 -0.03(-0.11%)
May 01, 2018 29.44 29.48 29.41 29.41 1,340 -0.27(-0.91%)
Apr 30, 2018 29.69 29.69 29.67 29.68 587 +0.11(+0.38%)
Apr 26, 2018 29.57 29.57 29.57 0 +0.12(+0.42%)
Apr 25, 2018 29.35 29.45 29.34 29.45 2,840 +0.10(+0.33%)
Apr 23, 2018 29.35 29.35 29.35 200 -0.16(-0.54%)
Apr 20, 2018 29.51 29.51 29.51 29.51 500 -0.02(-0.07%)
Apr 19, 2018 29.53 29.53 29.53 29.53 279 +0.03(+0.09%)
Apr 18, 2018 29.50 29.50 29.50 29.50 116 +0.42(+1.44%)
Apr 16, 2018 29.08 29.08 29.08 5 +0.11(+0.39%)
Apr 12, 2018 28.97 28.97 28.97 0 -0.15(-0.50%)
Apr 11, 2018 28.94 29.12 28.94 29.12 781 +0.48(+1.67%)
Apr 10, 2018 28.64 28.64 28.64 28.64 120 +0.68(+2.43%)
Apr 05, 2018 27.96 27.96 27.96 50 +0.09(+0.32%)
Apr 04, 2018 27.87 27.87 27.87 27.87 267 -0.48(-1.69%)
Apr 02, 2018 28.35 28.35 28.35 141 +0.06(+0.22%)
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%)
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.