$19.48 +0.36 (%) Greenhaven Shs Greenhaven Continuous Commodity Index Fund - NYSEARCA

Aug. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCC historical data

Date Open High Low Close Volume
8/27/201519.3519.5319.2919.4853,956
8/26/201519.2219.2819.0819.1251,413
8/25/201519.2919.5319.2019.25131,827
8/24/201519.0319.0319.0319.2779,118
8/21/201519.8119.8219.5919.5951,882
8/20/201519.7719.9819.7719.8936,588
8/19/201519.9219.9419.7719.8293,492
8/18/201519.8819.9419.8219.8929,285
8/17/201520.1220.1219.9920.0320,862
8/14/201520.0520.1620.0320.0720,305
8/13/201520.0420.1120.0020.0937,919
8/12/201520.2420.2720.0020.0633,806
8/11/201520.1920.1920.1020.1843,630
8/10/201520.0720.3620.0720.3437,002
8/7/201519.8920.0119.8919.9432,202
8/6/201519.9219.9719.8719.8782,790
8/5/201520.0220.0819.9419.9626,081
8/4/201520.0220.0919.9920.0230,608
8/3/201519.9320.0419.9219.96143,166
7/31/201520.3420.3420.0920.10112,863
7/30/201520.3220.3420.2420.2523,777
7/29/201520.2820.3820.2620.27129,402
7/28/201520.1520.3020.1520.2746,766
7/27/201520.2220.2520.0820.0837,586
7/24/201520.4520.4520.3020.3682,625
7/23/201520.6920.7220.5320.5435,496
7/22/201520.7320.8120.6920.6933,351
7/21/201520.8420.9420.8120.83116,629
7/20/201520.9720.9920.8020.85293,713
7/17/201521.1421.1521.0521.1235,837
7/16/201521.3321.3621.2221.2227,030
7/15/201521.4121.4221.3221.3735,351
7/14/201521.5621.6021.5221.5216,540
7/13/201521.0421.5821.0421.5528,161
7/10/201521.4721.5321.4121.4719,208
7/9/201521.4021.4421.3221.3541,185
7/8/201521.2621.3521.2021.2236,276
7/7/201521.4921.4921.1021.33368,766
7/6/201521.5921.6721.5521.5739,309
7/2/201521.8521.9821.8521.9122,569
7/1/201521.9821.9821.7921.8534,503
6/30/201521.7222.1021.6622.0751,609
6/29/201521.7521.8021.7221.7324,372
6/26/201521.7221.7821.7021.7234,628
6/25/201521.5321.6221.5021.5923,608
6/24/201521.5221.5821.5121.5518,272
6/23/201521.3821.5021.3821.48137,152
6/22/201521.2721.4321.2521.4053,857
6/19/201521.3421.3521.2421.3137,858
6/18/201521.6021.6021.4421.4895,498
6/17/201521.5421.5521.3521.47154,092
6/16/201521.4021.4321.3021.4075,947
6/15/201521.4021.4021.3321.3528,561
6/12/201521.5421.6021.4521.4537,479
6/11/201521.7121.7321.5821.6061,325
6/10/201522.0522.0521.8321.891,021,800
6/9/201521.8121.9121.8121.8540,696
6/8/201521.6421.7221.6121.7219,732
6/5/201521.4921.6421.4521.6039,854
6/4/201521.6721.6721.6121.6548,740
6/3/201521.8521.8521.6921.7681,474
6/2/201521.7821.8721.7221.8762,069
6/1/201521.6321.7021.6121.6272,273
5/29/201521.5221.5921.5221.5519,683
5/28/201521.4221.5321.3921.5271,199
5/27/201521.4921.5821.4421.4430,901
5/26/201521.7221.7221.5521.6142,757
5/22/201522.0022.0021.8721.9133,711
5/21/201522.1222.1622.0922.1042,750
5/20/201522.1222.1222.0122.0560,231
5/19/201522.3222.3222.0822.1364,241
5/18/201522.5022.5022.4222.4432,861
5/15/201522.3922.4622.3522.4542,654
5/14/201522.3622.4622.2822.4340,043
5/13/201522.2622.2622.1222.2250,237
5/12/201522.0322.1822.0322.1556,323
5/11/201522.0722.0721.9421.9932,391
5/8/201522.2222.2221.8622.06105,074
5/7/201521.9821.9921.7821.8228,799
5/6/201522.0222.1321.9621.9739,925
5/5/201521.9422.0221.9422.0051,807
5/4/201521.8321.8821.7921.8830,243
5/1/201521.8721.8721.6721.8138,437
4/30/201521.8721.9021.8121.9020,567
4/29/201521.7121.9421.7121.8938,036
4/28/201521.7521.7921.7221.7380,363
4/27/201521.6421.7521.6121.7044,990
4/24/201521.7621.9521.6221.64111,551
4/23/201521.5521.7521.5521.6745,559
4/22/201521.5621.5721.4621.4972,542
4/21/201521.5621.6021.4921.53131,598
4/20/201521.5621.6021.5221.5638,367
4/17/201521.8321.8521.6821.7676,227
4/16/201521.7321.8521.6321.8240,429
4/15/201521.5421.6721.5121.6326,421
4/14/201521.4921.5521.4421.5032,618
4/13/201521.4921.5421.3921.4269,400
4/10/201521.5421.5921.4721.5036,792
4/9/201521.5521.5521.4221.4844,750
4/8/201521.7821.7921.5521.6016,500
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!