WisdomTree Enhanced Commodity Strategy Fund (GCC)
NYSEARCA: GCC · Real-Time Price · USD
23.79
+0.33 (1.41%)
Mar 6, 2026, 11:15 AM EST - Market open
GCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.73 | 23.80 | 23.68 | 23.81 | - | 1.49% | 77,124 |
| Mar 5, 2026 | 23.39 | 23.53 | 23.36 | 23.46 | 23.46 | 0.21% | 29,497 |
| Mar 4, 2026 | 23.43 | 23.47 | 23.30 | 23.41 | 23.41 | 1.35% | 36,246 |
| Mar 3, 2026 | 23.27 | 23.27 | 22.97 | 23.10 | 23.10 | -1.74% | 96,855 |
| Mar 2, 2026 | 23.50 | 23.60 | 23.33 | 23.51 | 23.51 | 0.86% | 208,703 |
| Feb 27, 2026 | 23.31 | 23.31 | 23.20 | 23.31 | 23.31 | 1.26% | 85,298 |
| Feb 26, 2026 | 22.91 | 23.03 | 22.80 | 23.02 | 23.02 | -0.13% | 62,726 |
| Feb 25, 2026 | 23.03 | 23.24 | 22.92 | 23.05 | 23.05 | 1.14% | 53,878 |
| Feb 24, 2026 | 22.64 | 22.82 | 22.64 | 22.79 | 22.79 | 0.40% | 63,400 |
| Feb 23, 2026 | 22.70 | 22.79 | 22.60 | 22.70 | 22.70 | 0.31% | 50,438 |
| Feb 20, 2026 | 22.40 | 22.63 | 22.37 | 22.63 | 22.63 | 1.62% | 72,302 |
| Feb 19, 2026 | 22.15 | 22.29 | 22.07 | 22.27 | 22.27 | 0.36% | 101,719 |
| Feb 18, 2026 | 22.10 | 22.24 | 22.10 | 22.19 | 22.19 | 1.84% | 37,788 |
| Feb 17, 2026 | 21.80 | 21.84 | 21.67 | 21.79 | 21.79 | -1.40% | 47,685 |
| Feb 13, 2026 | 22.11 | 22.18 | 22.05 | 22.10 | 22.10 | 0.91% | 131,299 |
| Feb 12, 2026 | 22.53 | 22.53 | 21.89 | 21.90 | 21.90 | -3.01% | 87,588 |
| Feb 11, 2026 | 22.61 | 22.61 | 22.45 | 22.58 | 22.58 | 1.07% | 69,135 |
| Feb 10, 2026 | 22.49 | 22.49 | 22.30 | 22.34 | 22.34 | -1.13% | 21,715 |
| Feb 9, 2026 | 22.27 | 22.60 | 22.27 | 22.60 | 22.60 | 1.69% | 95,585 |
| Feb 6, 2026 | 21.99 | 22.28 | 21.94 | 22.22 | 22.22 | 2.22% | 44,965 |
| Feb 5, 2026 | 21.92 | 22.04 | 21.73 | 21.74 | 21.74 | -3.31% | 44,485 |
| Feb 4, 2026 | 22.68 | 22.68 | 22.37 | 22.48 | 22.48 | -0.31% | 69,904 |
| Feb 3, 2026 | 22.51 | 22.64 | 22.33 | 22.55 | 22.55 | 3.06% | 135,115 |
| Feb 2, 2026 | 22.02 | 22.14 | 21.72 | 21.88 | 21.88 | -2.50% | 77,443 |
| Jan 30, 2026 | 23.28 | 23.38 | 22.10 | 22.44 | 22.44 | -7.35% | 124,232 |
| Jan 29, 2026 | 24.80 | 24.86 | 23.64 | 24.22 | 24.22 | 0.25% | 165,803 |
| Jan 28, 2026 | 23.93 | 24.17 | 23.81 | 24.16 | 24.16 | 1.68% | 254,670 |
| Jan 27, 2026 | 23.50 | 23.77 | 23.39 | 23.76 | 23.76 | 0.72% | 246,458 |
| Jan 26, 2026 | 23.66 | 23.94 | 23.42 | 23.59 | 23.59 | 0.77% | 143,156 |
| Jan 23, 2026 | 23.20 | 23.42 | 23.18 | 23.41 | 23.41 | 2.09% | 396,192 |
| Jan 22, 2026 | 22.75 | 22.94 | 22.70 | 22.93 | 22.93 | 0.89% | 75,944 |
| Jan 21, 2026 | 22.74 | 22.81 | 22.60 | 22.73 | 22.73 | 0.70% | 742,960 |
| Jan 20, 2026 | 22.58 | 22.65 | 22.51 | 22.57 | 22.57 | 1.21% | 531,858 |
| Jan 16, 2026 | 22.34 | 22.41 | 22.19 | 22.30 | 22.30 | -1.11% | 260,232 |
| Jan 15, 2026 | 22.48 | 22.65 | 22.45 | 22.55 | 22.55 | -1.05% | 62,318 |
| Jan 14, 2026 | 22.73 | 22.87 | 22.62 | 22.79 | 22.79 | 1.56% | 166,981 |
| Jan 13, 2026 | 22.49 | 22.54 | 22.38 | 22.44 | 22.44 | 0.58% | 32,997 |
| Jan 12, 2026 | 22.17 | 22.39 | 22.17 | 22.31 | 22.31 | 1.64% | 28,404 |
| Jan 9, 2026 | 22.00 | 22.10 | 21.93 | 21.95 | 21.95 | 0.36% | 52,779 |
| Jan 8, 2026 | 21.77 | 21.87 | 21.55 | 21.87 | 21.87 | 0.46% | 49,907 |
| Jan 7, 2026 | 21.85 | 21.85 | 21.72 | 21.77 | 21.77 | -1.49% | 53,653 |
| Jan 6, 2026 | 22.04 | 22.15 | 22.02 | 22.10 | 22.10 | 1.31% | 123,687 |
| Jan 5, 2026 | 21.70 | 21.85 | 21.69 | 21.82 | 21.82 | 2.58% | 35,698 |
| Jan 2, 2026 | 21.28 | 21.28 | 21.18 | 21.27 | 21.27 | 0.55% | 48,975 |
| Dec 31, 2025 | 21.27 | 21.29 | 21.07 | 21.15 | 21.15 | -1.36% | 25,059 |
| Dec 30, 2025 | 21.52 | 21.56 | 21.41 | 21.44 | 21.44 | 1.09% | 47,432 |
| Dec 29, 2025 | 21.64 | 21.64 | 21.13 | 21.21 | 21.21 | -1.99% | 119,498 |
| Dec 26, 2025 | 21.60 | 21.68 | 21.56 | 21.64 | 21.64 | -0.35% | 85,737 |
| Dec 24, 2025 | 21.71 | 21.72 | 21.58 | 21.72 | 21.40 | -0.07% | 5,573 |
| Dec 23, 2025 | 21.60 | 21.73 | 21.56 | 21.73 | 21.41 | 1.12% | 36,653 |