WisdomTree Enhanced Commodity Strategy Fund (GCC)
NYSEARCA: GCC · Real-Time Price · USD
19.51
-0.04 (-0.20%)
At close: Mar 28, 2025, 3:59 PM
20.18
+0.67 (3.41%)
After-hours: Mar 28, 2025, 8:00 PM EDT
GCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 19.87 | 19.89 | 19.80 | 19.89 | 19.89 | 0.56% | 36,954 |
| Feb 10, 2025 | 19.75 | 19.85 | 19.68 | 19.78 | 19.78 | 0.66% | 32,152 |
| Feb 7, 2025 | 19.73 | 19.75 | 19.64 | 19.65 | 19.65 | 0.10% | 13,451 |
| Feb 6, 2025 | 19.61 | 19.63 | 19.57 | 19.63 | 19.63 | 0.10% | 13,059 |
| Feb 5, 2025 | 19.56 | 19.66 | 19.56 | 19.61 | 19.61 | -0.30% | 29,886 |
| Feb 4, 2025 | 19.64 | 19.70 | 19.51 | 19.67 | 19.67 | 0.15% | 36,657 |
| Feb 3, 2025 | 19.46 | 19.65 | 19.46 | 19.64 | 19.64 | 0.46% | 12,257 |
| Jan 31, 2025 | 19.46 | 19.59 | 19.46 | 19.55 | 19.55 | -0.56% | 14,395 |
| Jan 30, 2025 | 19.67 | 19.69 | 19.58 | 19.66 | 19.66 | 0.31% | 37,742 |
| Jan 29, 2025 | 19.56 | 19.63 | 19.53 | 19.60 | 19.60 | 0.98% | 90,058 |
| Jan 28, 2025 | 19.43 | 19.43 | 19.37 | 19.41 | 19.41 | -0.10% | 20,934 |
| Jan 27, 2025 | 19.42 | 19.49 | 19.28 | 19.43 | 19.43 | -1.17% | 26,692 |
| Jan 24, 2025 | 19.70 | 19.70 | 19.59 | 19.66 | 19.66 | 0.40% | 17,916 |
| Jan 23, 2025 | 19.62 | 19.69 | 19.56 | 19.58 | 19.58 | -0.24% | 8,686 |
| Jan 22, 2025 | 19.64 | 19.66 | 19.60 | 19.63 | 19.63 | -0.03% | 33,831 |
| Jan 21, 2025 | 19.61 | 19.68 | 19.56 | 19.64 | 19.64 | 0.60% | 12,511 |
| Jan 17, 2025 | 19.43 | 19.61 | 19.43 | 19.52 | 19.52 | 0.47% | 153,718 |
| Jan 16, 2025 | 19.46 | 19.46 | 19.37 | 19.43 | 19.43 | -0.12% | 15,108 |