Wednesday, November 25, 2009, 7:29am EST - Canadian Markets open in 2 hours and 1 minute.
To create a watchlist or portfolio of shares, Sign-in or Register

DWS Global Commodities Stock Fund, Inc. (GCS)

 On Nov 24: 8.38 USD   0.00 (0.00%)  
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*
24-Nov-09 8.50 8.50 8.35 8.38 33,100 8.38
23-Nov-09 8.50 8.52 8.38 8.43 88,400 8.43
20-Nov-09 8.47 8.50 8.30 8.32 50,900 8.32
19-Nov-09 8.55 8.58 8.41 8.54 70,200 8.54
18-Nov-09 8.61 8.65 8.51 8.61 40,900 8.61
17-Nov-09 8.65 8.65 8.51 8.55 56,100 8.55
16-Nov-09 8.45 8.53 8.43 8.50 31,900 8.50
13-Nov-09 8.36 8.53 8.33 8.33 61,200 8.33
12-Nov-09 8.49 8.49 8.34 8.35 51,200 8.35
11-Nov-09 8.59 8.59 8.40 8.43 44,500 8.43
10-Nov-09 8.48 8.48 8.35 8.47 34,100 8.47
9-Nov-09 8.31 8.51 8.25 8.40 80,500 8.40
6-Nov-09 8.08 8.16 8.05 8.09 17,800 8.09
5-Nov-09 8.14 8.21 8.04 8.12 39,800 8.12
4-Nov-09 7.98 8.18 7.96 8.00 43,200 8.00
3-Nov-09 7.84 8.00 7.80 7.98 41,400 7.98
2-Nov-09 7.81 8.07 7.61 7.86 86,000 7.86
30-Oct-09 8.14 8.18 7.88 7.88 38,700 7.88
29-Oct-09 8.15 8.19 7.99 8.17 43,700 8.17
28-Oct-09 8.20 8.24 7.92 7.93 56,200 7.93
27-Oct-09 8.37 8.38 8.20 8.30 32,000 8.30
26-Oct-09 8.60 8.61 8.31 8.33 36,900 8.33
23-Oct-09 8.69 8.69 8.41 8.50 40,200 8.50
22-Oct-09 8.50 8.63 8.48 8.63 34,500 8.63
21-Oct-09 8.58 8.65 8.55 8.55 41,700 8.55
20-Oct-09 8.65 8.79 8.53 8.60 86,000 8.60
19-Oct-09 8.58 8.71 8.58 8.67 131,400 8.67
16-Oct-09 8.52 8.53 8.45 8.52 18,700 8.52
15-Oct-09 8.39 8.53 8.35 8.49 25,100 8.49
14-Oct-09 8.30 8.46 8.30 8.35 52,000 8.35
13-Oct-09 8.30 8.30 8.21 8.29 22,900 8.29
12-Oct-09 8.19 8.30 8.16 8.26 61,300 8.26
9-Oct-09 8.30 8.30 8.17 8.17 63,500 8.17
8-Oct-09 7.94 8.33 7.94 8.23 96,400 8.23
7-Oct-09 7.82 7.96 7.80 7.89 43,300 7.89
6-Oct-09 7.71 7.94 7.71 7.82 73,400 7.82
5-Oct-09 7.56 7.69 7.56 7.64 41,700 7.64
2-Oct-09 7.52 7.65 7.50 7.56 34,500 7.56
1-Oct-09 7.79 7.80 7.65 7.68 65,300 7.68
30-Sep-09 7.85 7.89 7.80 7.87 16,200 7.87
29-Sep-09 7.84 7.94 7.80 7.87 28,400 7.87
28-Sep-09 7.90 7.92 7.85 7.85 35,500 7.85
25-Sep-09 7.84 7.91 7.80 7.82 52,800 7.82
24-Sep-09 7.98 8.02 7.80 7.92 58,000 7.92
23-Sep-09 8.12 8.12 7.97 8.02 98,000 8.02
22-Sep-09 8.13 8.19 8.00 8.07 101,300 8.07
21-Sep-09 8.08 8.16 7.83 8.01 92,800 8.01
18-Sep-09 8.19 8.26 8.09 8.16 48,600 8.16
17-Sep-09 8.17 8.35 8.09 8.27 73,400 8.27
16-Sep-09 8.04 8.20 8.04 8.17 53,800 8.17
15-Sep-09 7.97 8.08 7.97 8.06 59,500 8.06
14-Sep-09 7.80 8.01 7.78 7.95 64,600 7.95
11-Sep-09 7.95 8.00 7.85 7.90 53,100 7.90
10-Sep-09 7.95 7.96 7.85 7.94 33,100 7.94
9-Sep-09 7.87 7.96 7.82 7.90 66,200 7.90
8-Sep-09 7.85 7.93 7.75 7.82 58,800 7.82
4-Sep-09 7.60 7.63 7.50 7.63 35,800 7.63
3-Sep-09 7.50 7.64 7.46 7.60 46,100 7.60
2-Sep-09 7.38 7.48 7.38 7.40 41,800 7.40
1-Sep-09 7.44 7.62 7.35 7.36 35,300 7.36
31-Aug-09 7.60 7.60 7.45 7.53 41,200 7.53
28-Aug-09 7.70 7.75 7.60 7.64 41,000 7.64
27-Aug-09 7.78 7.78 7.53 7.71 41,900 7.71
26-Aug-09 7.73 7.75 7.61 7.71 58,400 7.71
25-Aug-09 7.74 7.97 7.74 7.80 39,200 7.80
24-Aug-09 7.83 7.86 7.69 7.78 49,500 7.78
* 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