WisdomTree Continuous Commodity Index Fund (GCC) Historical Stock Data
19.36 ↓0.05 (-0.26%)
As of April 29, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, GCC is up 0.25% a day on average. There have been 20 days where WisdomTree Continuous Commodity Index Fund closed green and 10 days where GCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 19.47 | 19.36 | ↓$0.11 (-0.57%) | 19.30 | 19.47 | 21.27K |
| 2024-04-26 | 19.56 | 19.41 | ↓$0.15 (-0.77%) | 19.34 | 19.56 | 38.08K |
| 2024-04-25 | 19.41 | 19.50 | ↑$0.09 (0.46%) | 19.33 | 19.50 | 7.80K |
| 2024-04-24 | 19.38 | 19.39 | ↑$0.01 (0.05%) | 19.33 | 19.44 | 28.52K |
| 2024-04-23 | 19.25 | 19.33 | ↑$0.08 (0.42%) | 19.09 | 19.34 | 34.17K |
| 2024-04-22 | 19.27 | 19.41 | ↑$0.14 (0.73%) | 19.22 | 19.44 | 37.99K |
| 2024-04-19 | 19.23 | 19.46 | ↑$0.23 (1.20%) | 19.23 | 19.59 | 29.79K |
| 2024-04-18 | 19.13 | 19.34 | ↑$0.21 (1.10%) | 19.13 | 19.39 | 89.21K |
| 2024-04-17 | 19.33 | 19.17 | ↓$0.15 (-0.80%) | 19.16 | 19.38 | 22.05K |
| 2024-04-16 | 19.38 | 19.31 | ↓$0.07 (-0.36%) | 19.10 | 19.39 | 354.07K |
| 2024-04-15 | 19.21 | 19.46 | ↑$0.24 (1.28%) | 19.21 | 19.47 | 19.40K |
| 2024-04-12 | 19.42 | 19.32 | ↓$0.10 (-0.51%) | 19.27 | 19.66 | 29.55K |
| 2024-04-11 | 19.23 | 19.25 | ↑$0.02 (0.10%) | 19.19 | 19.36 | 43.50K |
| 2024-04-10 | 19.00 | 19.25 | ↑$0.25 (1.32%) | 19.00 | 19.36 | 37.41K |
| 2024-04-09 | 19.28 | 19.27 | ↓$0.01 (-0.05%) | 19.13 | 19.36 | 89.21K |
| 2024-04-08 | 19.42 | 19.10 | ↓$0.32 (-1.65%) | 19.08 | 19.42 | 45.66K |
| 2024-04-05 | 18.93 | 19.01 | ↑$0.08 (0.42%) | 18.93 | 19.19 | 14.43K |
| 2024-04-04 | 18.60 | 18.93 | ↑$0.33 (1.77%) | 18.60 | 19.09 | 39.82K |
| 2024-04-03 | 18.80 | 18.96 | ↑$0.16 (0.85%) | 18.77 | 18.96 | 30.53K |
| 2024-04-02 | 18.57 | 18.73 | ↑$0.16 (0.86%) | 18.57 | 18.73 | 48.79K |
| 2024-04-01 | 18.45 | 18.55 | ↑$0.10 (0.54%) | 18.44 | 18.62 | 78.88K |
| 2024-03-28 | 18.31 | 18.43 | ↑$0.12 (0.66%) | 18.31 | 18.48 | 18.87K |
| 2024-03-27 | 18.29 | 18.31 | ↑$0.02 (0.11%) | 18.22 | 18.36 | 16.08K |
| 2024-03-26 | 18.47 | 18.37 | ↓$0.10 (-0.54%) | 18.25 | 18.47 | 39.04K |
| 2024-03-25 | 18.38 | 18.44 | ↑$0.06 (0.33%) | 18.32 | 18.44 | 13.90K |
| 2024-03-22 | 18.28 | 18.09 | ↓$0.19 (-1.04%) | 18.09 | 18.29 | 122.43K |
| 2024-03-21 | 18.30 | 18.24 | ↓$0.06 (-0.33%) | 18.16 | 18.32 | 108.57K |
| 2024-03-20 | 18.14 | 18.25 | ↑$0.11 (0.61%) | 18.05 | 18.29 | 19.33K |
| 2024-03-19 | 18.05 | 18.21 | ↑$0.16 (0.89%) | 18.05 | 18.30 | 48.31K |
| 2024-03-18 | 18.30 | 18.39 | ↑$0.09 (0.49%) | 18.26 | 18.39 | 38.71K |
Create an account or log in to view more rows.
$GCC I don't know shit
but I know I'm holdin till I at least triple up
$GCC you wanna be a successful trader close your trades green
$GCC omg this is bullshit
$GCC search and destroy bears!!
$GCC HERE WE GO
$GCC used to this fuckery!! Not leaving no chance !
$GCC Not another do nothing day
$GCC wow. The volume is so low today. Unreal
$GCC Going up
$GCC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol