Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

GCC Historical Prices

WisdomTree Enhanced Commodity Strategy Fund · daily open, high, low, close & volume

Trading days
249
Period high
27.24
Period low
19.68
Period change
-4.68%
DateOpenHighLowCloseChangeVolume
Oct 30, 202619.9020.0519.6819.76-1.45%237,016
Oct 29, 202619.8520.0519.7520.05-0.35%551,729
Oct 28, 202620.0820.1420.0520.12+0.80%514,882
Oct 27, 202620.0320.0619.9319.96-24.65%95,213
Oct 26, 202626.4426.5726.3926.49-0.45%291,179
Oct 23, 202626.5026.6526.5026.61+0.95%70,143
Oct 22, 202626.5826.5826.3626.36-1.01%1,513,771
Oct 21, 202626.6126.7026.5826.63-0.22%52,925
Oct 20, 202626.7526.7626.6026.69-0.48%18,242
Oct 19, 202626.8026.8426.6526.82+0.26%17,213
Oct 16, 202626.6026.9126.5826.75+0.64%33,790
Oct 15, 202626.6026.7226.5026.58-0.11%18,749
Oct 14, 202626.7426.8326.6126.61-1.08%32,855
Oct 13, 202626.8526.9826.8526.90-0.07%20,554
Oct 12, 202626.8526.9326.8326.92+0.82%17,212
Oct 9, 202626.7426.8926.6326.70+0.38%51,427
Oct 8, 202626.7126.7626.5226.60-0.15%11,755
Oct 7, 202626.7426.7726.5926.64-0.75%34,602
Oct 6, 202626.6026.8426.5226.84+0.90%226,502
Oct 5, 202626.6626.7426.5926.60+0.30%16,587
Oct 2, 202626.5426.5526.3526.52-0.49%22,541
Oct 1, 202626.4826.7126.4826.65+0.04%15,325
Sep 30, 202626.8626.8826.5826.64+0.15%31,920
Sep 29, 202626.4826.6026.3926.60-0.09%83,436
Sep 28, 202626.7026.7426.5326.62-1.04%45,584
Sep 25, 202626.9027.0326.8326.90-0.72%39,452
Sep 24, 202627.0627.2426.9927.10-0.07%19,410
Sep 23, 202627.0227.1326.9727.12-0.22%48,214
Sep 22, 202627.0127.2227.0127.18+0.15%27,117
Sep 21, 202627.1627.1626.9727.14+0.11%41,932
Sep 18, 202627.1227.1727.0827.11+0.44%31,586
Sep 17, 202627.1127.1126.8126.99+0.33%61,502
Sep 16, 202627.2027.2026.8526.90-0.66%43,610
Sep 15, 202626.9627.1126.9627.08+1.18%55,328
Sep 14, 202626.9426.9426.7526.77-0.55%20,905
Sep 11, 202627.0227.0326.8226.91-0.80%32,512
Sep 10, 202627.0527.1526.9627.13+0.06%24,175
Sep 9, 202627.0027.1827.0027.11+1.02%30,467
Sep 8, 202626.7826.8426.7426.84+0.61%24,173
Sep 4, 202626.5326.7926.3926.68-0.20%220,064
Sep 3, 202626.6126.7726.5526.73+0.68%15,034
Sep 2, 202626.5026.6626.5026.55+0.62%64,780
Aug 31, 202626.0126.4025.8926.39+0.90%66,189
Aug 28, 202626.4926.4926.1326.15-0.57%631,457
Aug 27, 202626.0426.3426.0426.30+0.84%26,153
Aug 26, 202625.9326.1525.9326.08+0.02%61,498
Aug 25, 202626.0026.1625.9126.07-0.62%62,272
Aug 24, 202626.4526.4526.1726.24-0.69%130,164
Aug 21, 202626.4526.4826.3826.42+1.03%45,851
Aug 20, 202626.0126.1725.9826.15+1.21%38,897
Aug 19, 202625.6725.9025.6525.84+1.50%58,342
Aug 18, 202625.5525.5825.3125.45-0.69%41,935
Aug 17, 202625.3725.6325.3725.63+1.79%43,275
Aug 14, 202625.0825.2525.0825.18+0.41%28,761
Aug 13, 202625.1125.1925.0225.08-0.88%25,967
Aug 12, 202625.1825.3025.1825.30+0.64%23,400
Aug 11, 202625.0925.1525.0225.14-0.14%26,745
Aug 10, 202624.9225.1824.9025.17+2.36%54,971
Aug 7, 202624.5824.7024.5624.59+0.74%200,378
Aug 6, 202624.3324.4624.2124.41+0.45%13,795
Aug 5, 202624.3324.3624.2524.30+0.76%21,832
Aug 4, 202623.9424.1423.9424.12-0.06%37,108
Aug 3, 202624.1524.1523.8124.13-0.37%39,471
Jul 31, 202624.2924.2924.1224.22-0.16%33,478
Jul 30, 202624.2224.3024.1924.26+0.19%52,968
Jul 29, 202624.1124.3424.1124.21+1.36%27,148
Jul 28, 202623.9724.0023.8823.89-1.06%32,377
Jul 27, 202624.2824.3024.1224.14-1.05%25,511
Jul 24, 202624.3924.4624.3724.40-0.59%19,114
Jul 23, 202624.6224.6424.4924.55-0.38%51,223
Jul 22, 202624.5424.6824.5424.64+0.82%57,449
Jul 21, 202624.4024.4924.3724.44+1.14%63,198
Jul 20, 202624.1524.2024.1224.16+0.27%41,424
Jul 17, 202624.0524.1523.9124.10+0.84%25,493
Jul 16, 202624.0224.0223.8623.90-0.95%111,797
Jul 15, 202624.0624.1423.9724.13+0.39%130,247
Jul 14, 202623.9524.0423.9524.04+1.17%29,635
Jul 13, 202623.6823.7623.6223.76+0.59%40,947
Jul 10, 202623.6823.6823.5023.62-0.08%16,410
Jul 9, 202623.6423.7123.5823.64+0.30%23,557
Jul 8, 202623.4023.5823.4023.57+0.77%14,623
Jul 7, 202623.2523.4123.2523.39+0.17%68,893
Jul 6, 202623.1023.3523.0823.35+2.64%23,102
Jul 2, 202622.7822.8522.7022.75+0.40%16,491
Jul 1, 202622.6122.7822.6022.66+0.04%128,088
Jun 30, 202622.6422.7022.5522.65+0.74%29,612
Jun 29, 202622.5222.5622.4522.48-0.60%28,302
Jun 26, 202622.5822.6422.5122.62-0.35%31,022
Jun 25, 202622.4622.7322.4222.70+1.84%29,042
Jun 24, 202622.3922.4922.2622.29-2.54%55,885
Jun 23, 202622.8122.9022.7922.87-1.29%49,353
Jun 22, 202623.1623.3423.1623.17-0.34%75,772
Jun 18, 202623.3623.3623.1323.25-0.56%39,414
Jun 17, 202623.7523.9123.3823.38-1.27%92,100
Jun 16, 202623.5923.7723.5923.68-0.55%29,829
Jun 15, 202623.7823.8423.7623.81+0.13%44,290
Jun 12, 202623.9723.9723.7723.78-0.71%23,645
Jun 11, 202623.9323.9923.8323.95+0.25%19,451
Jun 10, 202623.9324.0823.8923.89-0.29%28,872
Jun 9, 202624.2524.2523.8623.96-1.52%85,865
Jun 8, 202624.3024.3824.2824.33+0.75%57,744
Jun 5, 202624.5524.5524.1224.15-2.66%87,483
Jun 4, 202624.9724.9724.7124.81-1.12%126,918
Jun 3, 202625.2125.2425.0925.09-0.48%29,072
Jun 2, 202625.1925.2225.1225.21+0.36%16,865
Jun 1, 202625.0825.2225.0825.12+0.96%51,197
May 29, 202624.9324.9824.8424.88-0.52%21,228
May 28, 202624.8325.0724.7225.01+0.81%91,315
May 27, 202624.8224.9224.7624.81-1.49%53,748
May 26, 202625.2625.2925.1225.19-0.53%34,803
May 22, 202625.3525.4525.3025.32-0.47%30,596
May 21, 202625.5925.5925.3625.44-0.39%22,105
May 20, 202625.6425.6625.4325.54-0.55%42,147
May 19, 202625.7125.7325.6125.68-0.19%42,708
May 18, 202625.6825.8325.6725.73+0.43%28,792
May 15, 202625.6125.6625.5225.62-1.56%53,769
May 14, 202626.0226.0825.9526.02-1.16%41,987
May 13, 202626.3626.5026.3026.33-0.60%26,607
May 12, 202626.2626.4926.1826.49+1.22%80,274
May 11, 202625.9126.1725.9126.17+2.75%29,858
May 8, 202625.4125.5225.3925.47+0.36%19,993
May 7, 202625.2525.3825.1625.38-0.04%16,383
May 6, 202625.3625.4025.2925.39-0.82%56,937
May 5, 202625.6125.6425.5225.60+0.47%30,633
May 4, 202625.3625.5325.2925.48+0.75%98,539
May 1, 202625.2725.3325.2225.29-0.20%27,404
Apr 30, 202625.1725.3425.1325.34+0.88%20,545
Apr 29, 202625.0525.1425.0425.12+0.60%55,949
Apr 28, 202624.9024.9724.7924.97-0.28%26,745
Apr 27, 202624.9925.0924.9225.04+0.27%41,863
Apr 24, 202624.8325.0224.8324.97+0.09%29,423
Apr 23, 202624.8524.9924.8024.95-0.12%31,370
Apr 22, 202624.9025.0024.8124.98+1.75%34,026
Apr 21, 202624.4724.6624.4324.55+0.33%27,498
Apr 20, 202624.4824.6024.4524.47+0.29%72,208
Apr 17, 202624.4324.4324.2724.40-1.41%49,713
Apr 16, 202624.7724.7824.6924.75+0.41%18,258
Apr 15, 202624.6624.6924.5524.65+0.08%67,974
Apr 14, 202624.3624.6324.3624.63+0.65%46,137
Apr 13, 202624.4524.5424.2624.47+0.95%31,251
Apr 10, 202624.2124.3024.1524.24+0.17%26,763
Apr 9, 202624.1224.2424.1024.20+0.83%33,743
Apr 8, 202623.9724.0923.7424.00-0.25%31,511
Apr 7, 202624.1724.1724.0224.06+0.04%31,115
Apr 6, 202624.0024.1623.9424.05+0.25%36,504
Apr 2, 202623.9224.0223.8623.99+0.54%60,056
Apr 1, 202623.8023.9523.7323.86-0.33%30,986
Mar 31, 202624.0824.0823.7923.94+0.42%30,785
Mar 30, 202624.0224.0423.7723.84+0.63%24,322
Mar 27, 202623.5923.7523.4723.69+1.37%23,100
Mar 26, 202623.4923.5423.3323.37-0.38%50,244
Mar 25, 202623.4323.5023.3023.46+0.34%30,759
Mar 24, 202623.1023.4723.1023.38+0.91%62,479
Mar 23, 202623.4623.4823.0523.17-1.95%124,481
Mar 20, 202623.7023.7523.4123.63-0.42%15,465
Mar 19, 202623.6323.8423.2323.73-1.78%83,014
Mar 18, 202624.0424.2424.0424.16-1.02%29,485
Mar 17, 202624.2324.4124.1224.41+1.08%55,271
Mar 16, 202624.2924.3024.1124.15-0.12%65,057
Mar 13, 202624.5024.5024.0724.18-1.35%93,504
Mar 12, 202624.5024.5524.3924.51+0.49%49,462
Mar 11, 202624.2124.4524.0724.39+1.29%56,113
Mar 10, 202624.0824.0823.7424.08+1.48%45,022
Mar 9, 202624.1124.1523.6823.73-0.55%86,655
Mar 6, 202623.7323.9323.6823.86+1.71%119,150
Mar 5, 202623.3923.5323.3623.46+0.21%29,500
Mar 4, 202623.4323.4723.3023.41+1.35%36,246
Mar 3, 202623.2723.2722.9723.10-1.74%96,855
Mar 2, 202623.5023.6023.3323.51+0.86%208,707
Feb 27, 202623.3123.3123.2023.31+1.26%85,312
Feb 26, 202622.9123.0322.8023.02-0.13%62,883
Feb 25, 202623.0323.2422.9223.05+1.14%53,879
Feb 24, 202622.6422.8222.6422.79+0.40%63,451
Feb 23, 202622.7022.7922.5922.70+0.31%50,439
Feb 20, 202622.4022.6322.3622.63+1.62%72,538
Feb 19, 202622.1522.2922.0722.27+0.36%101,719
Feb 18, 202622.1022.2422.1022.19+1.84%37,793
Feb 17, 202621.8021.8421.6621.79-1.40%47,775
Feb 13, 202622.1122.1822.0522.10+0.91%131,303
Feb 12, 202622.5322.5321.8921.90-3.01%87,588
Feb 11, 202622.6122.6122.4522.58+1.07%69,135
Feb 10, 202622.4922.4922.3022.34-1.13%21,715
Feb 9, 202622.2722.6022.2722.60+1.69%95,721
Feb 6, 202621.9922.2821.9422.22+2.22%45,277
Feb 5, 202621.9222.0421.7321.74-3.31%50,851
Feb 4, 202622.6822.6822.3722.48-0.31%69,904
Feb 3, 202622.5122.6422.3322.55+3.06%135,115
Feb 2, 202622.0222.1421.7221.88-2.50%77,443
Jan 30, 202623.2823.3822.1022.44-7.35%124,232
Jan 29, 202624.8024.8623.6424.22+0.25%166,403
Jan 28, 202623.9324.1723.8124.16+1.68%254,697
Jan 27, 202623.5023.7723.3923.76+0.72%246,458
Jan 26, 202623.6623.9423.4223.59+0.77%143,167
Jan 23, 202623.2023.4223.1823.41+2.09%396,192
Jan 22, 202622.7522.9422.7022.93+0.89%75,944
Jan 21, 202622.7422.8122.6022.73+0.70%743,068
Jan 20, 202622.5822.6522.5122.57+1.21%531,858
Jan 16, 202622.3422.4122.1922.30-1.11%260,232
Jan 15, 202622.4822.6522.4522.55-1.05%62,318
Jan 14, 202622.7322.8722.6222.79+1.56%166,981
Jan 13, 202622.4922.5422.3822.44+0.58%32,997
Jan 12, 202622.1722.3922.1722.31+1.64%28,404
Jan 9, 202622.0022.1021.9321.95+0.36%52,779
Jan 8, 202621.7721.8721.5521.87+0.46%49,911
Jan 7, 202621.8521.8521.7221.77-1.49%53,653
Jan 6, 202622.0422.1522.0222.10+1.31%123,687
Jan 5, 202621.7021.8521.6821.82+2.58%35,699
Jan 2, 202621.2821.2821.1821.27+0.55%48,975
Dec 31, 202521.2721.2921.0721.15-1.36%25,059
Dec 30, 202521.5221.5621.4121.44+1.10%47,434
Dec 29, 202521.6421.6421.1321.21-1.99%119,498
Dec 26, 202521.6021.6821.5621.64-0.35%85,737
Dec 24, 202521.7121.7221.5821.72-0.07%5,573
Dec 23, 202521.6021.7321.5621.73+1.12%36,653
Dec 22, 202521.4221.4921.4221.49+1.51%33,257
Dec 19, 202521.1621.2121.1521.17+0.77%26,777
Dec 18, 202521.0721.1220.9621.01-0.32%13,470
Dec 17, 202521.0621.1321.0021.08+0.90%167,260
Dec 16, 202520.9520.9620.8620.89-0.43%23,604
Dec 15, 202521.0421.0520.9120.98-0.24%13,105
Dec 12, 202521.2821.3020.9521.03-0.90%112,734
Dec 11, 202521.0821.2321.0721.22+0.86%33,143
Dec 10, 202520.9721.1120.9121.04+0.38%44,810
Dec 9, 202520.8420.9720.8420.96+0.24%29,910
Dec 8, 202521.0121.0120.8420.91-0.33%30,389
Dec 5, 202520.9421.1120.9420.98+0.21%100,791
Dec 4, 202520.8520.9620.8520.94+0.03%18,083
Dec 3, 202520.9220.9920.9020.93+0.49%8,923
Dec 2, 202520.7920.8420.7920.83-0.13%10,535
Dec 1, 202520.7620.8820.7620.86+0.28%11,519
Nov 28, 202520.8820.8820.7520.80+1.29%3,910
Nov 26, 202520.3920.5520.3720.54+1.21%4,925
Nov 25, 202520.2220.3120.1720.29-0.28%13,835
Nov 24, 202520.1720.3520.1120.35+1.07%21,423
Nov 21, 202520.1020.2020.0320.13-0.54%12,305
Nov 20, 202520.5020.5120.2120.24-0.91%34,557
Nov 19, 202520.6720.6720.3220.43-0.87%16,514
Nov 18, 202520.4720.6420.4520.61+0.51%10,201
Nov 17, 202520.5320.5720.4620.50-0.21%17,433
Nov 14, 202520.5720.6920.5020.54-0.90%12,926
Nov 13, 202520.9220.9220.7020.73-0.53%22,725
Nov 12, 202520.8920.9420.8120.84-0.62%11,168
Nov 11, 202520.9721.0220.9020.97+0.09%13,719
Nov 10, 202520.8020.9620.7320.95+1.80%14,547
Nov 7, 202520.5720.5820.5020.58+0.34%15,947
Nov 6, 202520.5920.5920.4320.51-0.34%13,091
Nov 5, 202520.6420.6520.5720.58+0.46%45,608
Nov 4, 202520.5520.5920.4720.49-1.18%29,537
Nov 3, 202520.7220.8020.6520.73+0.14%36,215

Daily open, high, low, close and volume for WisdomTree Enhanced Commodity Strategy Fund (GCC). Showing 249 trading days. Unadjusted prices.