FinData: Historical Data for AMEX, GCC - GreenHaven Continuous Commodity Index Fund

Thursday, 25 April 2024

GreenHaven Continuous Commodity Index Fund

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	22.19	22.25	21.90	21.93	16,800
13/10/22	21.96	22.40	21.92	22.33	34,400
12/10/22	22.12	22.19	22.00	22.15	31,700
11/10/22	22.27	22.32	22.10	22.13	31,900
10/10/22	22.55	22.68	22.39	22.39	48,100
07/10/22	22.47	22.59	22.41	22.49	39,400
06/10/22	22.41	22.47	22.30	22.44	131,500
05/10/22	22.16	22.50	22.09	22.47	39,700
04/10/22	22.05	22.26	22.05	22.21	389,300
03/10/22	21.69	21.75	21.62	21.72	280,500
30/09/22	21.50	21.61	21.31	21.32	65,600
29/09/22	21.61	21.63	21.44	21.57	31,300
28/09/22	21.21	21.63	21.21	21.57	80,300
26/09/22	21.43	21.56	20.95	21.03	243,400
23/09/22	21.64	21.64	21.41	21.48	149,900
22/09/22	22.34	22.34	22.12	22.15	44,100
21/09/22	22.37	22.37	22.06	22.13	22,300
20/09/22	22.18	22.29	22.18	22.26	35,500
19/09/22	22.00	22.25	22.00	22.25	10,000
16/09/22	22.15	22.32	22.08	22.26	28,600
15/09/22	22.46	22.46	22.17	22.20	41,000
14/09/22	22.74	22.80	22.65	22.75	28,800
13/09/22	22.90	22.90	22.48	22.61	14,800
12/09/22	22.75	22.87	22.68	22.84	29,400
09/09/22	22.27	22.51	22.25	22.43	45,400
08/09/22	21.93	22.06	21.82	22.01	30,600
07/09/22	22.02	22.16	21.82	21.82	29,700
06/09/22	22.39	22.39	22.16	22.17	64,900
02/09/22	22.36	22.48	22.21	22.29	31,900
01/09/22	22.34	22.44	22.13	22.19	82,100
31/08/22	22.70	22.88	22.64	22.64	41,900
30/08/22	23.27	23.27	22.88	23.00	41,900
29/08/22	23.25	23.53	23.23	23.50	52,800
26/08/22	23.27	23.44	23.15	23.32	23,600
25/08/22	23.49	23.49	23.16	23.27	42,800
24/08/22	23.14	23.43	23.14	23.40	72,900
23/08/22	23.04	23.38	23.04	23.28	36,200
22/08/22	22.56	22.98	22.50	22.98	80,800
19/08/22	22.80	22.94	22.73	22.78	36,100
18/08/22	22.80	22.91	22.74	22.88	37,700
17/08/22	22.82	22.82	22.61	22.76	86,600
16/08/22	22.95	23.09	22.71	22.73	32,600
15/08/22	22.74	23.01	22.68	22.91	64,500

Global Indices

No news available...

Currencies