WisdomTree Enhanced Commodity Strategy Fund (GCC)
NYSEARCA: GCC · Real-Time Price · USD
19.34
+0.12 (0.61%)
Apr 24, 2025, 4:00 PM EDT - Market closed
GCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 19.28 | 19.35 | 19.21 | 19.34 | 19.34 | 0.61% | 6,423 |
| Apr 23, 2025 | 19.15 | 19.23 | 19.07 | 19.22 | 19.22 | 0.18% | 5,215 |
| Apr 22, 2025 | 19.26 | 19.28 | 19.17 | 19.19 | 19.19 | 0.57% | 12,787 |
| Apr 21, 2025 | 19.06 | 19.10 | 18.98 | 19.08 | 19.08 | 0.14% | 19,433 |
| Apr 17, 2025 | 18.97 | 19.10 | 18.94 | 19.05 | 19.05 | 0.79% | 31,571 |
| Apr 16, 2025 | 18.82 | 18.90 | 18.73 | 18.90 | 18.90 | 1.31% | 21,240 |
| Apr 15, 2025 | 18.70 | 18.71 | 18.61 | 18.66 | 18.66 | -0.60% | 10,488 |
| Apr 14, 2025 | 18.70 | 18.79 | 18.64 | 18.77 | 18.77 | 0.79% | 8,631 |
| Apr 11, 2025 | 18.53 | 18.66 | 18.52 | 18.62 | 18.62 | 1.25% | 6,041 |
| Apr 10, 2025 | 18.39 | 18.39 | 18.21 | 18.39 | 18.39 | -0.27% | 253,783 |
| Apr 9, 2025 | 17.74 | 18.48 | 17.70 | 18.44 | 18.44 | 3.60% | 42,324 |
| Apr 8, 2025 | 18.20 | 18.29 | 17.80 | 17.80 | 17.80 | -1.82% | 171,143 |
| Apr 7, 2025 | 18.19 | 18.63 | 18.11 | 18.13 | 18.13 | -2.00% | 170,826 |
| Apr 4, 2025 | 18.70 | 18.70 | 18.37 | 18.50 | 18.50 | -4.19% | 690,262 |
| Apr 3, 2025 | 19.29 | 19.40 | 19.14 | 19.31 | 19.31 | -2.82% | 38,652 |
| Apr 2, 2025 | 19.68 | 19.87 | 19.68 | 19.87 | 19.87 | 0.56% | 34,453 |
| Apr 1, 2025 | 19.69 | 19.76 | 19.62 | 19.76 | 19.76 | 0.79% | 64,638 |
| Mar 31, 2025 | 19.47 | 19.63 | 19.47 | 19.61 | 19.61 | 0.49% | 30,555 |
| Mar 28, 2025 | 19.55 | 19.55 | 19.46 | 19.51 | 19.51 | -0.20% | 10,714 |
| Mar 27, 2025 | 19.44 | 19.64 | 19.41 | 19.55 | 19.55 | 0.12% | 14,184 |
| Mar 26, 2025 | 19.66 | 19.66 | 19.51 | 19.53 | 19.53 | -0.78% | 23,796 |
| Mar 25, 2025 | 19.59 | 19.68 | 19.56 | 19.68 | 19.68 | 0.98% | 25,757 |
| Mar 24, 2025 | 19.45 | 19.54 | 19.45 | 19.49 | 19.49 | 0.46% | 18,780 |
| Mar 21, 2025 | 19.40 | 19.41 | 19.36 | 19.40 | 19.40 | -1.02% | 19,601 |
| Mar 20, 2025 | 19.39 | 19.60 | 19.39 | 19.60 | 19.60 | 0.26% | 9,647 |
| Mar 19, 2025 | 19.50 | 19.56 | 19.43 | 19.55 | 19.55 | 0.62% | 24,206 |
| Mar 18, 2025 | 19.59 | 19.59 | 19.41 | 19.43 | 19.43 | -0.15% | 53,556 |
| Mar 17, 2025 | 19.33 | 19.47 | 19.33 | 19.46 | 19.46 | 0.93% | 172,752 |
| Mar 14, 2025 | 19.33 | 19.33 | 19.25 | 19.28 | 19.28 | -0.26% | 19,306 |
| Mar 13, 2025 | 19.29 | 19.36 | 19.25 | 19.33 | 19.33 | 0.52% | 12,601 |
| Mar 12, 2025 | 19.19 | 19.26 | 19.17 | 19.23 | 19.23 | 0.47% | 23,031 |
| Mar 11, 2025 | 19.05 | 19.17 | 19.05 | 19.14 | 19.14 | 1.06% | 213,714 |
| Mar 10, 2025 | 19.08 | 19.09 | 18.91 | 18.94 | 18.94 | -1.23% | 43,145 |
| Mar 7, 2025 | 19.24 | 19.31 | 19.10 | 19.18 | 19.18 | 0.08% | 19,398 |
| Mar 6, 2025 | 19.12 | 19.17 | 19.10 | 19.16 | 19.16 | -0.16% | 74,851 |
| Mar 5, 2025 | 19.07 | 19.20 | 19.06 | 19.19 | 19.19 | 0.84% | 15,009 |
| Mar 4, 2025 | 18.92 | 19.17 | 18.92 | 19.03 | 19.03 | 0.69% | 111,686 |
| Mar 3, 2025 | 19.28 | 19.28 | 18.90 | 18.90 | 18.90 | -1.00% | 36,250 |
| Feb 28, 2025 | 19.05 | 19.12 | 19.04 | 19.09 | 19.09 | -0.37% | 29,292 |
| Feb 27, 2025 | 19.44 | 19.44 | 19.16 | 19.16 | 19.16 | -0.88% | 273,528 |
| Feb 26, 2025 | 19.26 | 19.35 | 19.25 | 19.33 | 19.33 | -0.08% | 6,769 |
| Feb 25, 2025 | 19.50 | 19.50 | 19.26 | 19.35 | 19.35 | -1.30% | 36,884 |
| Feb 24, 2025 | 19.67 | 19.69 | 19.55 | 19.60 | 19.60 | -0.76% | 18,900 |
| Feb 21, 2025 | 20.00 | 20.00 | 19.74 | 19.75 | 19.75 | -1.50% | 31,094 |
| Feb 20, 2025 | 20.00 | 20.09 | 19.98 | 20.05 | 20.05 | 0.25% | 15,263 |
| Feb 19, 2025 | 20.20 | 20.20 | 19.93 | 20.00 | 20.00 | 0.03% | 12,377 |
| Feb 18, 2025 | 20.21 | 20.21 | 19.90 | 20.00 | 20.00 | 0.58% | 32,348 |
| Feb 14, 2025 | 19.99 | 20.04 | 19.86 | 19.88 | 19.88 | -0.25% | 20,941 |
| Feb 13, 2025 | 19.87 | 19.93 | 19.78 | 19.93 | 19.93 | 0.30% | 16,693 |
| Feb 12, 2025 | 19.85 | 19.91 | 19.80 | 19.87 | 19.87 | -0.10% | 19,857 |