WisdomTree Enhanced Commodity Strategy Fund (GCC)
NYSEARCA: GCC · Real-Time Price · USD
24.97
-0.07 (-0.28%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.90 | 24.97 | 24.79 | 24.97 | 24.97 | -0.28% | 26,744 |
| Apr 27, 2026 | 24.99 | 25.09 | 24.92 | 25.04 | 25.04 | 0.27% | 41,863 |
| Apr 24, 2026 | 24.83 | 25.02 | 24.83 | 24.97 | 24.97 | 0.09% | 29,371 |
| Apr 23, 2026 | 24.85 | 24.99 | 24.80 | 24.95 | 24.95 | -0.12% | 31,369 |
| Apr 22, 2026 | 24.90 | 25.00 | 24.81 | 24.98 | 24.98 | 1.75% | 34,024 |
| Apr 21, 2026 | 24.47 | 24.66 | 24.43 | 24.55 | 24.55 | 0.33% | 27,494 |
| Apr 20, 2026 | 24.48 | 24.60 | 24.45 | 24.47 | 24.47 | 0.29% | 72,207 |
| Apr 17, 2026 | 24.43 | 24.43 | 24.27 | 24.40 | 24.40 | -1.41% | 45,712 |
| Apr 16, 2026 | 24.77 | 24.78 | 24.69 | 24.75 | 24.75 | 0.41% | 18,258 |
| Apr 15, 2026 | 24.66 | 24.69 | 24.55 | 24.65 | 24.65 | 0.08% | 67,974 |
| Apr 14, 2026 | 24.36 | 24.63 | 24.36 | 24.63 | 24.63 | 0.65% | 46,112 |
| Apr 13, 2026 | 24.45 | 24.54 | 24.26 | 24.47 | 24.47 | 0.95% | 31,251 |
| Apr 10, 2026 | 24.21 | 24.30 | 24.15 | 24.24 | 24.24 | 0.17% | 26,762 |
| Apr 9, 2026 | 24.12 | 24.24 | 24.10 | 24.20 | 24.20 | 0.83% | 33,743 |
| Apr 8, 2026 | 23.97 | 24.09 | 23.74 | 24.00 | 24.00 | -0.25% | 31,510 |
| Apr 7, 2026 | 24.17 | 24.17 | 24.03 | 24.06 | 24.06 | 0.04% | 31,115 |
| Apr 6, 2026 | 24.00 | 24.16 | 23.94 | 24.05 | 24.05 | 0.25% | 36,502 |
| Apr 2, 2026 | 23.92 | 24.02 | 23.86 | 23.99 | 23.99 | 0.54% | 60,055 |
| Apr 1, 2026 | 23.80 | 23.95 | 23.73 | 23.86 | 23.86 | -0.33% | 30,986 |
| Mar 31, 2026 | 24.08 | 24.08 | 23.79 | 23.94 | 23.94 | 0.42% | 30,783 |
| Mar 30, 2026 | 24.02 | 24.04 | 23.77 | 23.84 | 23.84 | 0.63% | 24,313 |
| Mar 27, 2026 | 23.59 | 23.75 | 23.47 | 23.69 | 23.69 | 1.37% | 23,046 |
| Mar 26, 2026 | 23.49 | 23.54 | 23.33 | 23.37 | 23.37 | -0.38% | 50,240 |
| Mar 25, 2026 | 23.43 | 23.50 | 23.30 | 23.46 | 23.46 | 0.34% | 30,759 |
| Mar 24, 2026 | 23.10 | 23.47 | 23.10 | 23.38 | 23.38 | 0.91% | 62,478 |
| Mar 23, 2026 | 23.46 | 23.48 | 23.05 | 23.17 | 23.17 | -1.95% | 124,480 |
| Mar 20, 2026 | 23.70 | 23.75 | 23.41 | 23.63 | 23.63 | -0.42% | 15,463 |
| Mar 19, 2026 | 23.63 | 23.84 | 23.24 | 23.73 | 23.73 | -1.78% | 83,013 |
| Mar 18, 2026 | 24.04 | 24.24 | 24.04 | 24.16 | 24.16 | -1.02% | 29,082 |
| Mar 17, 2026 | 24.23 | 24.41 | 24.12 | 24.41 | 24.41 | 1.08% | 55,270 |
| Mar 16, 2026 | 24.29 | 24.30 | 24.11 | 24.15 | 24.15 | -0.12% | 64,641 |
| Mar 13, 2026 | 24.50 | 24.50 | 24.07 | 24.18 | 24.18 | -1.35% | 93,504 |
| Mar 12, 2026 | 24.50 | 24.55 | 24.39 | 24.51 | 24.51 | 0.49% | 49,460 |
| Mar 11, 2026 | 24.21 | 24.45 | 24.07 | 24.39 | 24.39 | 1.29% | 56,097 |
| Mar 10, 2026 | 24.08 | 24.08 | 23.74 | 24.08 | 24.08 | 1.48% | 45,021 |
| Mar 9, 2026 | 24.11 | 24.15 | 23.68 | 23.73 | 23.73 | -0.55% | 86,654 |
| Mar 6, 2026 | 23.73 | 23.93 | 23.68 | 23.86 | 23.86 | 1.71% | 119,149 |
| Mar 5, 2026 | 23.39 | 23.53 | 23.36 | 23.46 | 23.46 | 0.21% | 29,497 |
| Mar 4, 2026 | 23.43 | 23.47 | 23.30 | 23.41 | 23.41 | 1.35% | 36,246 |
| Mar 3, 2026 | 23.27 | 23.27 | 22.97 | 23.10 | 23.10 | -1.74% | 96,855 |
| Mar 2, 2026 | 23.50 | 23.60 | 23.33 | 23.51 | 23.51 | 0.86% | 208,703 |
| Feb 27, 2026 | 23.31 | 23.31 | 23.20 | 23.31 | 23.31 | 1.26% | 85,298 |
| Feb 26, 2026 | 22.91 | 23.03 | 22.80 | 23.02 | 23.02 | -0.13% | 62,726 |
| Feb 25, 2026 | 23.03 | 23.24 | 22.92 | 23.05 | 23.05 | 1.14% | 53,878 |
| Feb 24, 2026 | 22.64 | 22.82 | 22.64 | 22.79 | 22.79 | 0.40% | 63,400 |
| Feb 23, 2026 | 22.70 | 22.79 | 22.60 | 22.70 | 22.70 | 0.31% | 50,438 |
| Feb 20, 2026 | 22.40 | 22.63 | 22.37 | 22.63 | 22.63 | 1.62% | 72,302 |
| Feb 19, 2026 | 22.15 | 22.29 | 22.07 | 22.27 | 22.27 | 0.36% | 101,719 |
| Feb 18, 2026 | 22.10 | 22.24 | 22.10 | 22.19 | 22.19 | 1.84% | 37,788 |
| Feb 17, 2026 | 21.80 | 21.84 | 21.67 | 21.79 | 21.79 | -1.40% | 47,685 |
| Feb 13, 2026 | 22.11 | 22.18 | 22.05 | 22.10 | 22.10 | 0.91% | 131,299 |
| Feb 12, 2026 | 22.53 | 22.53 | 21.89 | 21.90 | 21.90 | -3.01% | 87,588 |
| Feb 11, 2026 | 22.61 | 22.61 | 22.45 | 22.58 | 22.58 | 1.07% | 69,135 |
| Feb 10, 2026 | 22.49 | 22.49 | 22.30 | 22.34 | 22.34 | -1.13% | 21,715 |
| Feb 9, 2026 | 22.27 | 22.60 | 22.27 | 22.60 | 22.60 | 1.69% | 95,585 |
| Feb 6, 2026 | 21.99 | 22.28 | 21.94 | 22.22 | 22.22 | 2.22% | 44,965 |
| Feb 5, 2026 | 21.92 | 22.04 | 21.73 | 21.74 | 21.74 | -3.31% | 44,485 |
| Feb 4, 2026 | 22.68 | 22.68 | 22.37 | 22.48 | 22.48 | -0.31% | 69,904 |
| Feb 3, 2026 | 22.51 | 22.64 | 22.33 | 22.55 | 22.55 | 3.06% | 135,115 |
| Feb 2, 2026 | 22.02 | 22.14 | 21.72 | 21.88 | 21.88 | -2.50% | 77,443 |
| Jan 30, 2026 | 23.28 | 23.38 | 22.10 | 22.44 | 22.44 | -7.35% | 124,232 |
| Jan 29, 2026 | 24.80 | 24.86 | 23.64 | 24.22 | 24.22 | 0.25% | 165,803 |
| Jan 28, 2026 | 23.93 | 24.17 | 23.81 | 24.16 | 24.16 | 1.68% | 254,670 |
| Jan 27, 2026 | 23.50 | 23.77 | 23.39 | 23.76 | 23.76 | 0.72% | 246,458 |
| Jan 26, 2026 | 23.66 | 23.94 | 23.42 | 23.59 | 23.59 | 0.77% | 143,156 |
| Jan 23, 2026 | 23.20 | 23.42 | 23.18 | 23.41 | 23.41 | 2.09% | 396,192 |
| Jan 22, 2026 | 22.75 | 22.94 | 22.70 | 22.93 | 22.93 | 0.89% | 75,944 |
| Jan 21, 2026 | 22.74 | 22.81 | 22.60 | 22.73 | 22.73 | 0.70% | 742,960 |
| Jan 20, 2026 | 22.58 | 22.65 | 22.51 | 22.57 | 22.57 | 1.21% | 531,858 |
| Jan 16, 2026 | 22.34 | 22.41 | 22.19 | 22.30 | 22.30 | -1.11% | 260,232 |
| Jan 15, 2026 | 22.48 | 22.65 | 22.45 | 22.55 | 22.55 | -1.05% | 62,318 |
| Jan 14, 2026 | 22.73 | 22.87 | 22.62 | 22.79 | 22.79 | 1.56% | 166,981 |
| Jan 13, 2026 | 22.49 | 22.54 | 22.38 | 22.44 | 22.44 | 0.58% | 32,997 |
| Jan 12, 2026 | 22.17 | 22.39 | 22.17 | 22.31 | 22.31 | 1.64% | 28,404 |
| Jan 9, 2026 | 22.00 | 22.10 | 21.93 | 21.95 | 21.95 | 0.36% | 52,779 |
| Jan 8, 2026 | 21.77 | 21.87 | 21.55 | 21.87 | 21.87 | 0.46% | 49,907 |
| Jan 7, 2026 | 21.85 | 21.85 | 21.72 | 21.77 | 21.77 | -1.49% | 53,653 |
| Jan 6, 2026 | 22.04 | 22.15 | 22.02 | 22.10 | 22.10 | 1.31% | 123,687 |
| Jan 5, 2026 | 21.70 | 21.85 | 21.69 | 21.82 | 21.82 | 2.58% | 35,698 |
| Jan 2, 2026 | 21.28 | 21.28 | 21.18 | 21.27 | 21.27 | 0.55% | 48,975 |
| Dec 31, 2025 | 21.27 | 21.29 | 21.07 | 21.15 | 21.15 | -1.36% | 25,059 |
| Dec 30, 2025 | 21.52 | 21.56 | 21.41 | 21.44 | 21.44 | 1.09% | 47,432 |
| Dec 29, 2025 | 21.64 | 21.64 | 21.13 | 21.21 | 21.21 | -1.99% | 119,498 |
| Dec 26, 2025 | 21.60 | 21.68 | 21.56 | 21.64 | 21.64 | -0.35% | 85,737 |
| Dec 24, 2025 | 21.71 | 21.72 | 21.58 | 21.72 | 21.40 | -0.07% | 5,573 |
| Dec 23, 2025 | 21.60 | 21.73 | 21.56 | 21.73 | 21.41 | 1.12% | 36,653 |
| Dec 22, 2025 | 21.42 | 21.49 | 21.42 | 21.49 | 21.17 | 1.51% | 33,257 |
| Dec 19, 2025 | 21.17 | 21.21 | 21.15 | 21.17 | 20.86 | 0.77% | 26,777 |
| Dec 18, 2025 | 21.07 | 21.12 | 20.96 | 21.01 | 20.70 | -0.32% | 13,470 |
| Dec 17, 2025 | 21.06 | 21.13 | 21.00 | 21.08 | 20.77 | 0.90% | 167,260 |
| Dec 16, 2025 | 20.95 | 20.96 | 20.86 | 20.89 | 20.58 | -0.43% | 23,604 |
| Dec 15, 2025 | 21.04 | 21.06 | 20.92 | 20.98 | 20.67 | -0.24% | 13,105 |
| Dec 12, 2025 | 21.28 | 21.30 | 20.95 | 21.03 | 20.72 | -0.90% | 112,734 |
| Dec 11, 2025 | 21.08 | 21.23 | 21.07 | 21.22 | 20.91 | 0.86% | 33,143 |
| Dec 10, 2025 | 20.97 | 21.11 | 20.91 | 21.04 | 20.73 | 0.38% | 44,810 |
| Dec 9, 2025 | 20.84 | 20.97 | 20.84 | 20.96 | 20.65 | 0.24% | 29,910 |
| Dec 8, 2025 | 21.01 | 21.01 | 20.84 | 20.91 | 20.60 | -0.33% | 30,389 |
| Dec 5, 2025 | 20.94 | 21.11 | 20.94 | 20.98 | 20.67 | 0.21% | 100,791 |
| Dec 4, 2025 | 20.85 | 20.96 | 20.85 | 20.94 | 20.63 | 0.03% | 18,083 |
| Dec 3, 2025 | 20.92 | 20.99 | 20.90 | 20.93 | 20.62 | 0.48% | 8,923 |