Wednesday, February 10, 2010, 1:15am EST - Canadian Markets open in 8 hours and 15 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

DWS Global Commodities Stock Fund, Inc. (GCS)

 On Feb 9: 7.64 USD  Up 0.16 (2.14%)  
MORE ON GCS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 7.55 7.77 7.55 7.64 32,700 7.64
8-Feb-10 7.51 7.72 7.48 7.48 54,600 7.48
5-Feb-10 7.51 7.59 7.35 7.57 94,300 7.57
4-Feb-10 7.86 7.86 7.56 7.56 47,200 7.56
3-Feb-10 7.89 8.00 7.89 7.90 27,800 7.90
2-Feb-10 7.81 7.98 7.81 7.95 33,100 7.95
1-Feb-10 7.72 7.85 7.72 7.84 104,200 7.84
29-Jan-10 7.74 7.89 7.66 7.67 108,800 7.67
28-Jan-10 7.82 7.90 7.69 7.78 52,400 7.78
27-Jan-10 7.96 7.99 7.80 7.88 85,400 7.88
26-Jan-10 7.94 8.10 7.94 7.96 66,000 7.96
25-Jan-10 8.01 8.40 8.01 8.04 97,900 8.04
22-Jan-10 8.23 8.23 7.95 8.01 156,800 8.01
21-Jan-10 8.67 8.67 8.22 8.24 93,900 8.24
20-Jan-10 8.63 8.63 8.48 8.57 49,900 8.57
19-Jan-10 9.00 9.00 8.60 8.67 82,200 8.67
15-Jan-10 8.66 8.68 8.58 8.61 53,200 8.61
14-Jan-10 8.69 8.73 8.66 8.67 51,100 8.67
13-Jan-10 8.65 8.76 8.63 8.76 63,400 8.76
12-Jan-10 8.80 8.80 8.63 8.69 76,400 8.69
11-Jan-10 8.79 8.88 8.73 8.80 69,200 8.80
8-Jan-10 8.71 8.81 8.71 8.80 49,000 8.80
7-Jan-10 8.69 8.83 8.64 8.74 43,900 8.74
6-Jan-10 8.69 8.78 8.62 8.75 87,600 8.75
5-Jan-10 8.65 8.69 8.58 8.64 56,500 8.64
4-Jan-10 8.38 8.56 8.38 8.54 86,500 8.54
31-Dec-09 8.31 8.40 8.30 8.31 26,400 8.31
30-Dec-09 8.17 8.34 8.17 8.34 81,600 8.34
29-Dec-09 8.44 8.47 8.37 8.37 26,400 8.37
29-Dec-09 $ 0.138 Cash Dividend
28-Dec-09 8.52 8.56 8.47 8.49 28,800 8.35
24-Dec-09 8.37 8.52 8.37 8.52 8,400 8.38
23-Dec-09 8.25 8.43 8.25 8.42 139,400 8.28
22-Dec-09 8.32 8.37 8.20 8.25 90,300 8.12
21-Dec-09 8.31 8.38 8.26 8.38 55,600 8.24
18-Dec-09 8.26 8.34 8.26 8.29 36,000 8.16
17-Dec-09 8.29 8.33 8.21 8.25 52,500 8.12
16-Dec-09 8.26 8.44 8.25 8.44 176,300 8.30
15-Dec-09 8.32 8.38 8.23 8.25 66,100 8.12
14-Dec-09 8.30 8.33 8.24 8.32 35,200 8.18
11-Dec-09 8.26 8.32 8.14 8.17 58,800 8.04
10-Dec-09 8.34 8.34 8.15 8.17 34,500 8.04
9-Dec-09 8.16 8.29 8.08 8.24 47,000 8.11
8-Dec-09 8.22 8.30 8.10 8.16 31,700 8.03
7-Dec-09 8.39 8.39 8.25 8.30 42,700 8.17
4-Dec-09 8.56 8.65 8.34 8.34 51,000 8.20
3-Dec-09 8.70 8.70 8.46 8.47 40,600 8.33
2-Dec-09 8.61 8.65 8.52 8.58 34,300 8.44
1-Dec-09 8.37 8.68 8.37 8.60 78,100 8.46
30-Nov-09 8.26 8.37 8.26 8.35 27,000 8.21
27-Nov-09 8.01 8.35 8.01 8.31 47,900 8.17
25-Nov-09 8.35 8.51 8.35 8.48 29,400 8.34
24-Nov-09 8.50 8.50 8.35 8.38 33,100 8.24
23-Nov-09 8.50 8.52 8.38 8.43 88,400 8.29
20-Nov-09 8.47 8.50 8.30 8.32 50,900 8.18
19-Nov-09 8.55 8.58 8.41 8.54 70,200 8.40
18-Nov-09 8.61 8.65 8.51 8.61 40,900 8.47
17-Nov-09 8.65 8.65 8.51 8.55 56,100 8.41
16-Nov-09 8.45 8.53 8.43 8.50 31,900 8.36
13-Nov-09 8.36 8.53 8.33 8.33 61,200 8.19
12-Nov-09 8.49 8.49 8.34 8.35 51,200 8.21
11-Nov-09 8.59 8.59 8.40 8.43 44,500 8.29
10-Nov-09 8.48 8.48 8.35 8.47 34,100 8.33
9-Nov-09 8.31 8.51 8.25 8.40 80,500 8.26
6-Nov-09 8.08 8.16 8.05 8.09 17,800 7.96
5-Nov-09 8.14 8.21 8.04 8.12 39,800 7.99
4-Nov-09 7.98 8.18 7.96 8.00 43,200 7.87
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices