WisdomTree Enhanced Commodity Strategy Fund (GCC)
NYSEARCA: GCC · Real-Time Price · USD
20.27
-0.28 (-1.36%)
Jul 30, 2025, 2:40 PM - Market open
GCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 20.41 | 20.55 | 20.31 | 20.55 | 20.55 | 0.95% | 23,639 |
| Jul 28, 2025 | 20.37 | 20.38 | 20.31 | 20.36 | 20.36 | 0.28% | 5,586 |
| Jul 25, 2025 | 20.40 | 20.40 | 20.25 | 20.30 | 20.30 | -0.87% | 13,440 |
| Jul 24, 2025 | 20.44 | 20.52 | 20.42 | 20.48 | 20.48 | -0.23% | 12,921 |
| Jul 23, 2025 | 20.47 | 20.56 | 20.47 | 20.53 | 20.53 | -0.05% | 22,295 |
| Jul 22, 2025 | 20.48 | 20.57 | 20.45 | 20.54 | 20.54 | 0.17% | 25,647 |
| Jul 21, 2025 | 20.42 | 20.51 | 20.42 | 20.50 | 20.50 | 0.59% | 11,542 |
| Jul 18, 2025 | 20.50 | 20.50 | 20.36 | 20.38 | 20.38 | 0.32% | 12,646 |
| Jul 17, 2025 | 20.16 | 20.35 | 20.15 | 20.32 | 20.32 | 0.44% | 29,692 |
| Jul 16, 2025 | 20.12 | 20.27 | 20.05 | 20.23 | 20.23 | 0.47% | 17,279 |
| Jul 15, 2025 | 20.30 | 20.30 | 20.10 | 20.13 | 20.13 | -0.69% | 13,234 |
| Jul 14, 2025 | 20.39 | 20.39 | 20.23 | 20.27 | 20.27 | -0.54% | 16,607 |
| Jul 11, 2025 | 20.25 | 20.38 | 20.25 | 20.38 | 20.38 | 1.29% | 14,637 |
| Jul 10, 2025 | 20.07 | 20.12 | 20.02 | 20.12 | 20.12 | 0.55% | 34,233 |
| Jul 9, 2025 | 19.93 | 20.01 | 19.92 | 20.01 | 20.01 | 0.12% | 7,998 |
| Jul 8, 2025 | 20.01 | 20.03 | 19.92 | 19.99 | 19.99 | 0.10% | 16,135 |
| Jul 7, 2025 | 19.91 | 19.98 | 19.90 | 19.97 | 19.97 | -0.56% | 16,423 |
| Jul 3, 2025 | 20.25 | 20.25 | 20.06 | 20.08 | 20.08 | -0.35% | 15,205 |
| Jul 2, 2025 | 19.98 | 20.15 | 19.95 | 20.15 | 20.15 | 1.26% | 12,590 |
| Jul 1, 2025 | 19.94 | 19.94 | 19.86 | 19.90 | 19.90 | 0.03% | 7,580 |
| Jun 30, 2025 | 19.87 | 19.91 | 19.86 | 19.89 | 19.89 | 0.05% | 14,728 |
| Jun 27, 2025 | 19.87 | 19.90 | 19.86 | 19.88 | 19.88 | -0.65% | 14,469 |
| Jun 26, 2025 | 19.95 | 20.07 | 19.93 | 20.02 | 20.02 | 0.72% | 61,287 |
| Jun 25, 2025 | 19.84 | 19.92 | 19.81 | 19.87 | 19.87 | 0.16% | 16,609 |
| Jun 24, 2025 | 19.84 | 19.88 | 19.80 | 19.84 | 19.84 | -1.20% | 13,310 |
| Jun 23, 2025 | 20.22 | 20.32 | 20.08 | 20.08 | 20.08 | -0.82% | 10,932 |
| Jun 20, 2025 | 20.32 | 20.34 | 20.22 | 20.25 | 20.25 | -0.46% | 33,872 |
| Jun 18, 2025 | 20.35 | 20.40 | 20.26 | 20.34 | 20.34 | 0.02% | 14,993 |
| Jun 17, 2025 | 20.33 | 20.37 | 20.24 | 20.34 | 20.34 | 0.27% | 9,494 |
| Jun 16, 2025 | 20.26 | 20.28 | 20.06 | 20.28 | 20.28 | 0.45% | 10,774 |
| Jun 13, 2025 | 20.10 | 20.24 | 20.09 | 20.19 | 20.19 | 0.98% | 26,578 |
| Jun 12, 2025 | 19.96 | 20.04 | 19.96 | 19.99 | 19.99 | 0.36% | 10,768 |
| Jun 11, 2025 | 19.95 | 19.99 | 19.91 | 19.92 | 19.92 | 0.55% | 5,118 |
| Jun 10, 2025 | 19.90 | 19.94 | 19.80 | 19.82 | 19.82 | -0.18% | 79,150 |
| Jun 9, 2025 | 19.79 | 19.91 | 19.78 | 19.85 | 19.85 | 0.64% | 17,832 |
| Jun 6, 2025 | 19.78 | 19.82 | 19.69 | 19.72 | 19.72 | 0.47% | 29,740 |
| Jun 5, 2025 | 19.73 | 19.79 | 19.63 | 19.63 | 19.63 | 0.39% | 24,960 |
| Jun 4, 2025 | 19.40 | 19.60 | 19.40 | 19.55 | 19.55 | 0.07% | 52,345 |
| Jun 3, 2025 | 19.50 | 19.59 | 19.43 | 19.54 | 19.54 | 0.44% | 15,120 |
| Jun 2, 2025 | 19.40 | 19.48 | 19.40 | 19.46 | 19.46 | 1.51% | 26,366 |
| May 30, 2025 | 19.14 | 19.19 | 19.09 | 19.17 | 19.17 | -0.35% | 8,408 |
| May 29, 2025 | 19.35 | 19.36 | 19.23 | 19.23 | 19.23 | -0.61% | 15,497 |
| May 28, 2025 | 19.47 | 19.50 | 19.35 | 19.35 | 19.35 | -0.89% | 12,007 |
| May 27, 2025 | 19.51 | 19.60 | 19.47 | 19.52 | 19.52 | -0.44% | 15,667 |
| May 23, 2025 | 19.56 | 19.68 | 19.53 | 19.61 | 19.61 | 0.18% | 20,567 |
| May 22, 2025 | 19.59 | 19.65 | 19.57 | 19.58 | 19.58 | -0.77% | 24,563 |
| May 21, 2025 | 19.73 | 19.77 | 19.69 | 19.73 | 19.73 | 0.18% | 14,368 |
| May 20, 2025 | 19.54 | 19.74 | 19.54 | 19.69 | 19.69 | 0.93% | 24,999 |
| May 19, 2025 | 19.50 | 19.53 | 19.41 | 19.51 | 19.51 | 0.56% | 17,199 |
| May 16, 2025 | 19.49 | 19.49 | 19.40 | 19.40 | 19.40 | -0.33% | 22,789 |