WisdomTree Enhanced Commodity Strategy Fund (GCC)
NYSEARCA: GCC · Real-Time Price · USD
26.24
-0.18 (-0.69%)
Aug 24, 2026, 4:00 PM EDT - Market closed
GCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 26.45 | 26.45 | 26.17 | 26.24 | 26.24 | -0.69% | 130,163 |
| Aug 21, 2026 | 26.45 | 26.48 | 26.38 | 26.42 | 26.42 | 1.03% | 45,850 |
| Aug 20, 2026 | 26.01 | 26.17 | 25.98 | 26.15 | 26.15 | 1.21% | 38,895 |
| Aug 19, 2026 | 25.67 | 25.90 | 25.65 | 25.84 | 25.84 | 1.50% | 58,341 |
| Aug 18, 2026 | 25.55 | 25.58 | 25.31 | 25.45 | 25.45 | -0.69% | 41,934 |
| Aug 17, 2026 | 25.37 | 25.63 | 25.37 | 25.63 | 25.63 | 1.79% | 43,274 |
| Aug 14, 2026 | 25.08 | 25.25 | 25.08 | 25.18 | 25.18 | 0.41% | 28,760 |
| Aug 13, 2026 | 25.11 | 25.19 | 25.02 | 25.08 | 25.08 | -0.88% | 25,877 |
| Aug 12, 2026 | 25.18 | 25.30 | 25.18 | 25.30 | 25.30 | 0.64% | 23,399 |
| Aug 11, 2026 | 25.09 | 25.15 | 25.02 | 25.14 | 25.14 | -0.14% | 26,743 |
| Aug 10, 2026 | 24.92 | 25.18 | 24.90 | 25.17 | 25.17 | 2.36% | 54,968 |
| Aug 7, 2026 | 24.58 | 24.70 | 24.56 | 24.59 | 24.59 | 0.74% | 200,356 |
| Aug 6, 2026 | 24.33 | 24.46 | 24.21 | 24.41 | 24.41 | 0.45% | 13,794 |
| Aug 5, 2026 | 24.33 | 24.36 | 24.25 | 24.30 | 24.30 | 0.76% | 21,916 |
| Aug 4, 2026 | 23.94 | 24.14 | 23.94 | 24.12 | 24.12 | -0.06% | 37,107 |
| Aug 3, 2026 | 24.15 | 24.15 | 23.81 | 24.13 | 24.13 | -0.37% | 39,469 |
| Jul 31, 2026 | 24.29 | 24.29 | 24.12 | 24.22 | 24.22 | -0.16% | 33,478 |
| Jul 30, 2026 | 24.22 | 24.30 | 24.19 | 24.26 | 24.26 | 0.19% | 52,964 |
| Jul 29, 2026 | 24.11 | 24.34 | 24.11 | 24.21 | 24.21 | 1.36% | 27,147 |
| Jul 28, 2026 | 23.97 | 24.00 | 23.88 | 23.89 | 23.89 | -1.06% | 32,377 |
| Jul 27, 2026 | 24.28 | 24.30 | 24.12 | 24.15 | 24.15 | -1.05% | 25,509 |
| Jul 24, 2026 | 24.40 | 24.46 | 24.37 | 24.40 | 24.40 | -0.59% | 19,110 |
| Jul 23, 2026 | 24.62 | 24.64 | 24.49 | 24.55 | 24.55 | -0.38% | 51,163 |
| Jul 22, 2026 | 24.54 | 24.68 | 24.54 | 24.64 | 24.64 | 0.82% | 57,447 |
| Jul 21, 2026 | 24.40 | 24.49 | 24.37 | 24.44 | 24.44 | 1.14% | 63,197 |
| Jul 20, 2026 | 24.15 | 24.20 | 24.12 | 24.17 | 24.16 | 0.27% | 41,423 |
| Jul 17, 2026 | 24.05 | 24.15 | 23.91 | 24.10 | 24.10 | 0.84% | 25,493 |
| Jul 16, 2026 | 24.02 | 24.02 | 23.86 | 23.90 | 23.90 | -0.95% | 111,797 |
| Jul 15, 2026 | 24.06 | 24.15 | 23.97 | 24.13 | 24.13 | 0.39% | 130,247 |
| Jul 14, 2026 | 23.95 | 24.04 | 23.95 | 24.04 | 24.04 | 1.17% | 29,635 |
| Jul 13, 2026 | 23.68 | 23.76 | 23.62 | 23.76 | 23.76 | 0.59% | 40,947 |
| Jul 10, 2026 | 23.68 | 23.68 | 23.51 | 23.62 | 23.62 | -0.08% | 16,410 |
| Jul 9, 2026 | 23.64 | 23.71 | 23.58 | 23.64 | 23.64 | 0.30% | 23,556 |
| Jul 8, 2026 | 23.40 | 23.58 | 23.40 | 23.57 | 23.57 | 0.77% | 14,623 |
| Jul 7, 2026 | 23.25 | 23.41 | 23.25 | 23.39 | 23.39 | 0.17% | 68,891 |
| Jul 6, 2026 | 23.10 | 23.35 | 23.08 | 23.35 | 23.35 | 2.64% | 23,101 |
| Jul 2, 2026 | 22.78 | 22.85 | 22.70 | 22.75 | 22.75 | 0.40% | 16,491 |
| Jul 1, 2026 | 22.61 | 22.78 | 22.60 | 22.66 | 22.66 | 0.04% | 128,087 |
| Jun 30, 2026 | 22.64 | 22.71 | 22.55 | 22.65 | 22.65 | 0.74% | 29,611 |
| Jun 29, 2026 | 22.52 | 22.56 | 22.45 | 22.48 | 22.48 | -0.60% | 28,301 |
| Jun 26, 2026 | 22.58 | 22.64 | 22.51 | 22.62 | 22.62 | -0.35% | 31,022 |
| Jun 25, 2026 | 22.46 | 22.73 | 22.42 | 22.70 | 22.70 | 1.84% | 29,042 |
| Jun 24, 2026 | 22.39 | 22.49 | 22.26 | 22.29 | 22.29 | -2.54% | 55,885 |
| Jun 23, 2026 | 22.81 | 22.90 | 22.79 | 22.87 | 22.87 | -1.29% | 49,352 |
| Jun 22, 2026 | 23.16 | 23.34 | 23.16 | 23.17 | 23.17 | -0.34% | 75,737 |
| Jun 18, 2026 | 23.36 | 23.36 | 23.13 | 23.25 | 23.25 | -0.56% | 39,413 |
| Jun 17, 2026 | 23.75 | 23.91 | 23.38 | 23.38 | 23.38 | -1.27% | 92,100 |
| Jun 16, 2026 | 23.59 | 23.77 | 23.59 | 23.68 | 23.68 | -0.55% | 29,748 |
| Jun 15, 2026 | 23.78 | 23.84 | 23.76 | 23.81 | 23.81 | 0.13% | 44,290 |
| Jun 12, 2026 | 23.97 | 23.97 | 23.77 | 23.78 | 23.78 | -0.71% | 23,645 |