WisdomTree Enhanced Commodity Strategy Fund (GCC)
NYSEARCA: GCC · Real-Time Price · USD
20.54
+0.25 (1.21%)
Nov 26, 2025, 4:00 PM EST - Market closed
GCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 20.39 | 20.55 | 20.37 | 20.54 | 20.54 | 1.21% | 4,925 |
| Nov 25, 2025 | 20.22 | 20.31 | 20.17 | 20.29 | 20.29 | -0.28% | 13,835 |
| Nov 24, 2025 | 20.17 | 20.35 | 20.11 | 20.35 | 20.35 | 1.07% | 21,423 |
| Nov 21, 2025 | 20.10 | 20.20 | 20.03 | 20.13 | 20.13 | -0.54% | 12,305 |
| Nov 20, 2025 | 20.50 | 20.51 | 20.21 | 20.24 | 20.24 | -0.91% | 34,557 |
| Nov 19, 2025 | 20.67 | 20.67 | 20.32 | 20.43 | 20.43 | -0.87% | 16,514 |
| Nov 18, 2025 | 20.47 | 20.64 | 20.45 | 20.61 | 20.61 | 0.51% | 10,201 |
| Nov 17, 2025 | 20.53 | 20.57 | 20.46 | 20.50 | 20.50 | -0.21% | 17,433 |
| Nov 14, 2025 | 20.57 | 20.69 | 20.50 | 20.54 | 20.54 | -0.90% | 12,926 |
| Nov 13, 2025 | 20.92 | 20.92 | 20.70 | 20.73 | 20.73 | -0.53% | 22,725 |
| Nov 12, 2025 | 20.89 | 20.94 | 20.81 | 20.84 | 20.84 | -0.62% | 11,168 |
| Nov 11, 2025 | 20.97 | 21.02 | 20.90 | 20.97 | 20.97 | 0.10% | 13,719 |
| Nov 10, 2025 | 20.80 | 20.96 | 20.73 | 20.95 | 20.95 | 1.80% | 14,547 |
| Nov 7, 2025 | 20.57 | 20.58 | 20.50 | 20.58 | 20.58 | 0.34% | 15,947 |
| Nov 6, 2025 | 20.59 | 20.59 | 20.43 | 20.51 | 20.51 | -0.34% | 13,091 |
| Nov 5, 2025 | 20.64 | 20.65 | 20.57 | 20.58 | 20.58 | 0.46% | 45,608 |
| Nov 4, 2025 | 20.55 | 20.59 | 20.47 | 20.49 | 20.49 | -1.18% | 29,537 |
| Nov 3, 2025 | 20.72 | 20.80 | 20.65 | 20.73 | 20.73 | 0.14% | 36,215 |
| Oct 31, 2025 | 20.67 | 20.72 | 20.62 | 20.70 | 20.70 | 0.29% | 24,467 |
| Oct 30, 2025 | 20.51 | 20.66 | 20.46 | 20.64 | 20.64 | 0.34% | 60,636 |
| Oct 29, 2025 | 20.66 | 20.81 | 20.57 | 20.57 | 20.57 | 0.05% | 56,383 |
| Oct 28, 2025 | 20.48 | 20.63 | 20.47 | 20.56 | 20.56 | -5.47% | 59,472 |
| Oct 27, 2025 | 21.85 | 21.86 | 21.69 | 21.75 | 20.67 | -0.41% | 22,583 |
| Oct 24, 2025 | 21.86 | 21.91 | 21.81 | 21.84 | 20.75 | -0.05% | 16,613 |
| Oct 23, 2025 | 21.89 | 21.96 | 21.84 | 21.85 | 20.76 | 0.83% | 55,794 |
| Oct 22, 2025 | 21.56 | 21.67 | 21.47 | 21.67 | 20.59 | 0.93% | 19,158 |
| Oct 21, 2025 | 21.54 | 21.54 | 21.36 | 21.47 | 20.40 | -1.87% | 14,577 |
| Oct 20, 2025 | 21.69 | 21.89 | 21.69 | 21.88 | 20.79 | 1.74% | 16,332 |
| Oct 17, 2025 | 21.59 | 21.60 | 21.44 | 21.51 | 20.43 | -1.48% | 24,195 |
| Oct 16, 2025 | 21.81 | 21.92 | 21.73 | 21.83 | 20.74 | 0.51% | 36,571 |
| Oct 15, 2025 | 21.69 | 21.73 | 21.61 | 21.72 | 20.64 | 0.56% | 24,766 |
| Oct 14, 2025 | 21.46 | 21.63 | 21.39 | 21.60 | 20.52 | -0.53% | 26,480 |
| Oct 13, 2025 | 21.68 | 21.73 | 21.62 | 21.72 | 20.63 | 1.61% | 7,959 |
| Oct 10, 2025 | 21.67 | 21.67 | 21.27 | 21.37 | 20.30 | -1.43% | 53,731 |
| Oct 9, 2025 | 22.04 | 22.04 | 21.63 | 21.68 | 20.60 | -0.99% | 40,103 |
| Oct 8, 2025 | 21.82 | 21.92 | 21.82 | 21.90 | 20.80 | 0.76% | 46,309 |
| Oct 7, 2025 | 21.79 | 21.79 | 21.62 | 21.73 | 20.65 | -0.27% | 19,081 |
| Oct 6, 2025 | 21.74 | 21.80 | 21.74 | 21.79 | 20.70 | 0.80% | 12,468 |
| Oct 3, 2025 | 21.54 | 21.68 | 21.50 | 21.62 | 20.54 | 0.94% | 31,628 |
| Oct 2, 2025 | 21.54 | 21.54 | 21.31 | 21.42 | 20.35 | -0.30% | 19,890 |
| Oct 1, 2025 | 21.44 | 21.49 | 21.37 | 21.48 | 20.41 | 0.42% | 42,896 |
| Sep 30, 2025 | 21.33 | 21.41 | 21.30 | 21.39 | 20.32 | -0.33% | 13,751 |
| Sep 29, 2025 | 21.40 | 21.50 | 21.40 | 21.46 | 20.39 | 0.54% | 20,966 |
| Sep 26, 2025 | 21.27 | 21.42 | 21.27 | 21.35 | 20.28 | 0.35% | 23,564 |
| Sep 25, 2025 | 21.22 | 21.27 | 21.15 | 21.27 | 20.21 | 0.66% | 18,528 |
| Sep 24, 2025 | 21.11 | 21.21 | 21.08 | 21.13 | 20.08 | 0.38% | 16,043 |
| Sep 23, 2025 | 21.01 | 21.13 | 20.95 | 21.05 | 20.00 | 0.57% | 106,192 |
| Sep 22, 2025 | 20.81 | 20.93 | 20.80 | 20.93 | 19.89 | 0.29% | 54,261 |
| Sep 19, 2025 | 20.90 | 20.91 | 20.84 | 20.87 | 19.83 | -0.38% | 10,018 |
| Sep 18, 2025 | 20.98 | 20.98 | 20.88 | 20.95 | 19.90 | -0.05% | 104,158 |