WisdomTree Continuous Commodity Index Fund (GCC) Historical Stock Data

18.45 ↓0.19 (-1.02%)

As of January 27, 2023, 11:00am EST.

Historical Data

In the past 30 trading days, GCC is up 0.01% a day on average. There have been 16 days where WisdomTree Continuous Commodity Index Fund closed green and 14 days where GCC closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	18.60	18.64	↑$0.04 (0.22%)	18.55	18.69	73.72K
2023-01-25	18.52	18.51	↓$0.01 (-0.05%)	18.45	18.56	112.14K
2023-01-24	18.59	18.55	↓$0.04 (-0.22%)	18.49	18.59	775.69K
2023-01-23	18.47	18.60	↑$0.13 (0.70%)	18.47	18.60	220.88K
2023-01-20	18.43	18.53	↑$0.10 (0.54%)	18.40	18.55	113.86K
2023-01-19	18.37	18.46	↑$0.09 (0.49%)	18.36	18.49	24.36K
2023-01-18	18.55	18.28	↓$0.27 (-1.46%)	18.28	18.61	218.20K
2023-01-17	18.54	18.44	↓$0.10 (-0.54%)	18.31	18.54	139.44K
2023-01-13	18.27	18.34	↑$0.07 (0.38%)	18.16	18.34	104.72K
2023-01-12	18.08	18.18	↑$0.10 (0.55%)	18.02	18.20	579.89K
2023-01-11	17.92	17.92	↑$0.00 (0.00%)	17.84	17.95	196.09K
2023-01-10	17.85	17.78	↓$0.07 (-0.39%)	17.70	17.85	64.88K
2023-01-09	17.79	17.81	↑$0.02 (0.11%)	17.79	17.95	121.21K
2023-01-06	17.67	17.65	↓$0.02 (-0.11%)	17.60	17.72	103.12K
2023-01-05	17.58	17.51	↓$0.07 (-0.40%)	17.46	17.59	108.75K
2023-01-04	17.81	17.58	↓$0.23 (-1.29%)	17.58	17.81	282.70K
2023-01-03	18.22	17.96	↓$0.26 (-1.43%)	17.92	18.26	192.35K
2022-12-30	18.09	18.22	↑$0.13 (0.72%)	18.09	18.28	318.02K
2022-12-29	18.02	18.14	↑$0.12 (0.67%)	18.01	18.14	180.95K
2022-12-28	18.35	18.13	↓$0.22 (-1.20%)	18.02	18.35	107.54K
2022-12-27	17.95	18.32	↑$0.37 (2.06%)	17.91	18.34	64.84K
2022-12-23	17.85	18.16	↑$0.31 (1.74%)	17.85	18.17	134.20K
2022-12-22	18.08	17.96	↓$0.12 (-0.66%)	17.91	18.14	206.08K
2022-12-21	18.10	18.19	↑$0.09 (0.50%)	18.10	18.22	173.61K
2022-12-20	17.95	18.01	↑$0.06 (0.33%)	17.87	18.05	258.67K
2022-12-19	17.90	17.85	↓$0.05 (-0.28%)	17.80	17.91	132.89K
2022-12-16	17.90	17.93	↑$0.03 (0.17%)	17.87	18.02	220.08K
2022-12-15	18.20	18.08	↓$0.12 (-0.66%)	18.02	18.27	463.08K
2022-12-14	18.29	18.29	↑$0.00 (0.00%)	18.22	18.39	254.73K
2022-12-13	18.29	18.26	↓$0.02 (-0.14%)	18.10	18.33	741.63K