$21.91 +0.06 (%) Greenhaven Shs Greenhaven Continuous Commodity Index Fund - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCC historical data

Date Open High Low Close Volume
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
4/7/201521.7621.8521.7121.8134,235
4/6/201521.8221.9121.7421.7739,417
4/2/201521.4821.6421.4721.6233,525
4/1/201521.2821.5521.2521.4967,950
3/31/201521.3021.4121.1721.1950,893
3/30/201521.3121.3921.2521.3070,712
3/27/201521.5321.5321.3621.3646,939
3/26/201521.7421.7421.5521.6265,707
3/25/201521.6321.6321.5021.56172,587
3/24/201521.6321.6321.4921.5597,487
3/23/201521.5121.6921.5121.6642,929
3/20/201521.3521.5421.3521.4882,137
3/19/201521.2321.2321.1221.2030,225
3/18/201520.9021.3220.8421.3248,217
3/17/201520.9720.9920.8720.9268,121
3/16/201520.9921.0820.8721.04154,408
3/13/201521.1421.1920.9720.9984,743
3/12/201521.4121.4121.2021.2865,299
3/11/201521.4321.4321.2621.3366,844
3/10/201521.4921.4921.2921.3341,220
3/9/201521.6521.6521.5321.5647,706
3/6/201521.6721.7021.5921.6667,331
3/5/201521.9721.9721.7821.8067,311
3/4/201521.8621.9421.7221.8939,726
3/3/201522.0222.0221.8821.8947,965
3/2/201522.1722.2122.0022.0546,419
2/27/201522.0522.2122.0522.1854,514
2/26/201522.0422.0921.9922.0155,243
2/25/201522.0522.0921.9522.0547,405
2/24/201522.0622.1722.0122.0360,782
2/23/201522.0522.0821.9321.9641,639
2/20/201522.2322.3222.1022.1339,247
2/19/201522.1422.3122.1122.2447,600
2/18/201522.3022.3422.1822.2637,175
2/17/201522.5822.7022.1522.3991,145
2/13/201522.4122.5022.3922.4663,418
2/12/201522.2222.2922.1022.2377,523
2/11/201522.1322.1321.9922.03651,091
2/10/201522.3822.3822.1122.16146,016
  • Showing 1-100 of 1,254 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!