Skip to main content
WisdomTree Enhanced Commodity Strategy Fund (GCC)
NYSEARCA: GCC · Real-Time Price · USD
19.22
+0.10 (0.52%)
Oct 25, 2024, 4:00 PM EDT - Market closed

GCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202419.2219.2919.0419.1219.12-0.31%53,326
Oct 23, 202419.3419.3419.0319.1819.18-0.62%19,562
Oct 22, 202419.2419.3319.0819.3019.301.37%58,571
Oct 21, 202419.1219.1819.0419.0419.04-0.10%128,740
Oct 18, 202419.0819.0819.0019.0619.060.03%8,052
Oct 17, 202419.0019.0719.0019.0619.060.13%12,871
Oct 16, 202419.1319.1319.0319.0319.03-0.52%14,645
Oct 15, 202419.0819.1319.0319.1319.13-1.03%8,088
Oct 14, 202419.3819.3819.2519.3319.33-0.67%11,731
Oct 11, 202419.3719.5019.3719.4619.460.72%9,844
Oct 10, 202419.1419.3719.1419.3219.321.05%17,175
Oct 9, 202419.2919.2919.0219.1219.12-0.57%19,962
Oct 8, 202419.3219.3219.1219.2319.23-1.74%161,774
Oct 7, 202419.3919.5819.3919.5719.570.67%16,989
Oct 4, 202419.4819.5219.4319.4419.44-0.05%6,778
Oct 3, 202419.3819.4519.2619.4519.450.70%16,163
Oct 2, 202419.3719.4119.2119.3219.320.76%22,110
Oct 1, 202419.2619.2919.1519.1719.170.37%37,069
Sep 30, 202419.0219.1219.0219.1019.10-0.26%21,810
Sep 27, 202419.1019.2419.1019.1519.15-0.05%33,519
Sep 26, 202419.1319.2719.1319.1619.160.05%25,709
Sep 25, 202419.1219.1619.0219.1519.15-0.21%44,169
Sep 24, 202419.0719.1919.0619.1919.191.70%36,165
Sep 23, 202418.8518.9518.8318.8718.870.27%28,806
Sep 20, 202418.8018.8218.7418.8218.820.32%15,338
Sep 19, 202418.7218.8818.7218.7618.761.46%43,587
Sep 18, 202418.6518.6918.4918.4918.49-0.75%10,603
Sep 17, 202418.5218.6718.5218.6318.630.40%11,259
Sep 16, 202418.5918.5918.5118.5618.560.57%15,225
Sep 13, 202418.3918.5018.3918.4518.450.82%20,270
Sep 12, 202418.2018.3418.2018.3018.301.33%14,381
Sep 11, 202417.9918.1117.8918.0618.061.12%25,422
Sep 10, 202417.9717.9717.8017.8617.86-1.33%13,995
Sep 9, 202417.9318.1017.9118.1018.101.40%47,690
Sep 6, 202418.1318.1717.7917.8517.85-1.65%11,737
Sep 5, 202418.1918.2218.0918.1518.150.78%184,413
Sep 4, 202418.0118.0918.0118.0118.01-1.26%8,470
Sep 3, 202418.2318.2718.0918.2418.24-1.46%9,436
Aug 30, 202418.5618.6018.4718.5118.51-0.43%5,370
Aug 29, 202418.5818.6818.5418.5918.590.49%11,448
Aug 28, 202418.6618.6618.4718.5018.50-1.80%17,298
Aug 27, 202418.8418.8818.7018.8418.840.11%27,507
Aug 26, 202418.7818.8218.7518.8218.821.07%34,445
Aug 23, 202418.4618.6718.4618.6218.621.75%26,425
Aug 22, 202418.4218.4318.2818.3018.30-0.60%33,288
Aug 21, 202418.4418.5218.3318.4118.41-0.16%197,924
Aug 20, 202418.5618.5618.3618.4418.44-45,312
Aug 19, 202418.4218.4718.3618.4418.440.22%11,855
Aug 16, 202418.3118.4118.2518.4018.400.49%79,992
Aug 15, 202418.3518.4818.2818.3118.310.66%262,528
Aug 14, 202418.2718.3418.1918.1918.19-0.66%10,258
Aug 13, 202418.3718.3718.2418.3118.31-0.49%53,457
Aug 12, 202418.3418.4718.3118.4018.401.32%101,644
Aug 9, 202418.2518.2618.1518.1618.160.39%33,070
Aug 8, 202418.0018.1317.9618.0918.090.92%65,961
Aug 7, 202417.9818.0717.8717.9317.930.28%25,046
Aug 6, 202417.7717.9917.7717.8817.88-0.64%19,297
Aug 5, 202417.9218.0117.6917.9917.99-0.73%269,403
Aug 2, 202418.3718.3718.0518.1218.12-1.03%243,296
Aug 1, 202418.4918.5018.1418.3118.31-1.08%40,959
Jul 31, 202418.2318.6018.2318.5118.511.68%37,963
Jul 30, 202418.2118.2818.1118.2118.21-0.34%111,774
Jul 29, 202418.4018.4018.1518.2718.27-0.18%4,940
Jul 26, 202418.4018.4018.2818.3018.30-0.51%12,872
Jul 25, 202418.3718.4318.1818.3918.39-0.57%22,715
Jul 24, 202418.5218.7017.2218.5018.50-0.59%35,586
Jul 23, 202418.6118.6418.4418.6118.61-0.37%55,029
Jul 22, 202418.4618.6818.4618.6818.68-34,922
Jul 19, 202418.6618.7518.5318.6818.68-0.21%6,728
Jul 18, 202418.8418.9518.7218.7218.72-1.24%26,760
Jul 17, 202419.0219.0218.8718.9618.96-0.32%10,795
Jul 16, 202418.9219.0718.9019.0219.02-0.03%91,847
Jul 15, 202419.1119.1518.9819.0219.02-0.63%14,742
Jul 12, 202419.1519.1719.0519.1419.14-0.42%44,489
Jul 11, 202419.0619.2219.0619.2219.220.79%41,043
Jul 10, 202419.0419.1218.9719.0719.07-0.21%19,481
Jul 9, 202419.2519.2519.0219.1119.11-0.26%16,571
Jul 8, 202419.3719.3719.0619.1619.16-1.03%11,330
Jul 5, 202419.3119.3619.2619.3619.360.31%26,196
Jul 3, 202419.1419.3019.1019.3019.301.15%10,416
Jul 2, 202419.1819.1918.9819.0819.080.47%27,639
Jul 1, 202418.7919.0318.7918.9918.990.48%25,708
Jun 28, 202418.8919.0918.8218.9018.90-0.26%13,721
Jun 27, 202419.0519.0518.8218.9518.950.37%14,007
Jun 26, 202418.6718.9618.6718.8818.880.11%35,092
Jun 25, 202418.9119.0618.8618.8618.86-0.84%23,318
Jun 24, 202418.9519.0718.9519.0219.02-0.07%42,614
Jun 21, 202419.1619.2319.0019.0319.03-1.13%11,706
Jun 20, 202419.4219.4219.1619.2519.250.52%140,589
Jun 18, 202419.0319.1719.0319.1519.150.52%14,820
Jun 17, 202419.0019.0819.0019.0519.05-0.26%13,484
Jun 14, 202419.2019.2019.0719.1019.10-0.31%7,540
Jun 13, 202419.4019.4019.1419.1619.16-0.26%32,500
Jun 12, 202419.3519.3619.2119.2119.210.68%16,169
Jun 11, 202419.0319.1918.8419.0819.08-0.57%164,395
Jun 10, 202419.0019.1918.9919.1919.191.11%48,452
Jun 7, 202419.0619.1218.9518.9818.98-1.61%26,761
Jun 6, 202419.1919.3419.1919.2919.291.21%30,496
Jun 5, 202419.0719.1118.9819.0619.060.26%19,806
Jun 4, 202419.0619.1619.0019.0119.01-1.25%17,992