Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CEF GS Connect ETN Claymore (NY: GCE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.97 10.97 10.97 10.97 0 +0.00(+0.00%)
Nov 26, 2008 10.97 10.97 10.97 10.97 400 +0.46(+4.38%)
Nov 25, 2008 10.51 10.51 10.51 10.51 1,000 -0.25(-2.32%)
Nov 20, 2008 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Nov 19, 2008 10.76 10.76 10.76 10.76 100 -0.95(-8.11%)
Nov 18, 2008 11.71 11.71 11.71 11.71 0 +0.00(+0.00%)
Nov 17, 2008 11.52 11.71 10.90 11.71 7,600 -0.15(-1.26%)
Nov 14, 2008 11.86 11.86 11.86 11.86 100 +0.00(+0.00%)
Nov 13, 2008 11.72 11.86 11.66 11.86 3,500 -0.03(-0.25%)
Nov 12, 2008 12.00 12.00 11.88 11.89 4,000 -0.42(-3.41%)
Nov 11, 2008 12.47 12.52 12.31 12.31 7,250 -0.54(-4.20%)
Nov 10, 2008 12.79 12.99 12.79 12.85 13,900 +0.11(+0.87%)
Nov 07, 2008 12.76 12.87 12.72 12.74 3,621 +0.09(+0.70%)
Nov 06, 2008 13.00 13.00 12.65 12.65 1,700 -0.66(-4.96%)
Nov 05, 2008 13.31 13.31 13.31 13.31 400 -0.20(-1.44%)
Nov 04, 2008 13.40 13.72 13.34 13.51 10,700 +0.29(+2.16%)
Nov 03, 2008 13.22 13.22 13.22 13.22 450 +0.52(+4.09%)
Oct 31, 2008 12.70 12.70 12.70 12.70 100 +0.69(+5.75%)
Oct 29, 2008 12.01 12.01 12.01 12.01 0 +0.00(+0.00%)
Oct 28, 2008 11.79 12.01 11.60 12.01 2,000 +0.18(+1.52%)
Oct 27, 2008 11.83 11.83 11.83 11.83 0 +0.00(+0.00%)
Oct 24, 2008 11.69 11.83 11.69 11.83 738 -0.17(-1.42%)
Oct 23, 2008 12.25 12.35 12.00 12.00 3,149 -0.25(-2.04%)
Oct 22, 2008 12.50 12.50 12.22 12.25 1,750 -0.97(-7.34%)
Oct 21, 2008 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Oct 20, 2008 13.22 13.22 13.22 13.22 400 +0.75(+6.01%)
Oct 17, 2008 12.35 12.47 12.35 12.47 1,200 +0.46(+3.83%)
Oct 16, 2008 12.01 12.01 12.01 12.01 1,000 -1.11(-8.46%)
Oct 15, 2008 13.12 13.12 13.12 13.12 1,000 -0.34(-2.53%)
Oct 14, 2008 15.84 15.84 13.45 13.46 1,208 +0.46(+3.54%)
Oct 13, 2008 11.98 13.00 11.98 13.00 1,100 +2.15(+19.82%)
Oct 10, 2008 11.64 11.64 9.900 10.85 14,400 -1.18(-9.81%)
Oct 09, 2008 12.57 12.66 12.03 12.03 7,100 -0.39(-3.14%)
Oct 08, 2008 11.84 12.52 11.84 12.42 3,290 -0.83(-6.25%)
Oct 07, 2008 13.98 13.98 13.25 13.25 3,800 +0.06(+0.44%)
Oct 06, 2008 14.25 14.25 13.19 13.19 2,400 -1.94(-12.82%)
Oct 03, 2008 15.33 15.50 15.13 15.13 1,604 -0.05(-0.33%)
Oct 02, 2008 15.63 15.63 15.18 15.18 300 -1.15(-7.04%)
Oct 01, 2008 15.97 16.34 15.81 16.33 2,277 +0.94(+6.11%)
Sep 30, 2008 15.39 15.39 15.39 15.39 0 +0.00(+0.00%)
Sep 29, 2008 16.08 16.08 15.27 15.39 1,800 -1.59(-9.38%)
Sep 25, 2008 16.98 16.98 16.98 16.98 0 +0.00(+0.00%)
Sep 24, 2008 17.09 17.09 16.98 16.98 3,500 -0.57(-3.23%)
Sep 23, 2008 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Sep 22, 2008 17.55 17.55 17.55 17.55 1,000 -0.40(-2.23%)
Sep 19, 2008 17.96 17.96 17.95 17.95 0 +2.26(+14.40%)
Sep 18, 2008 15.69 15.69 15.69 15.69 0 +0.00(+0.00%)
Sep 17, 2008 15.74 15.74 15.69 15.69 800 -1.04(-6.22%)
Sep 16, 2008 16.54 16.91 16.54 16.73 1,800 -1.58(-8.63%)
Sep 15, 2008 18.31 18.31 18.31 18.31 0 +0.00(+0.00%)
Sep 12, 2008 18.31 18.31 18.31 18.31 100 +0.06(+0.33%)
Sep 11, 2008 18.25 18.25 18.25 18.25 300 -0.33(-1.78%)
Sep 10, 2008 18.63 18.63 18.51 18.58 400 -0.65(-3.38%)
Sep 09, 2008 19.23 19.23 19.23 19.23 0 +0.00(+0.00%)
Sep 08, 2008 20.91 20.91 19.14 19.23 1,800 +0.06(+0.32%)
Sep 05, 2008 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Sep 04, 2008 19.40 19.40 19.17 19.17 1,315 -0.38(-1.94%)
Sep 03, 2008 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Sep 02, 2008 19.71 19.71 19.55 19.55 700 -0.09(-0.46%)
Aug 29, 2008 19.64 19.64 19.64 19.64 100 +0.05(+0.26%)
Aug 28, 2008 19.59 19.59 19.59 19.59 500 +0.08(+0.41%)
Aug 27, 2008 19.49 19.59 19.49 19.51 1,582 -0.19(-0.97%)
Aug 18, 2008 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Aug 15, 2008 19.70 19.70 19.70 19.70 200 -0.25(-1.25%)
Aug 13, 2008 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Aug 12, 2008 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Aug 11, 2008 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Aug 08, 2008 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Aug 07, 2008 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Aug 06, 2008 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Aug 05, 2008 19.95 19.95 19.95 19.95 300 -0.14(-0.70%)
Aug 04, 2008 20.09 20.09 20.09 20.09 0 +0.00(+0.00%)
Aug 01, 2008 20.09 20.09 20.09 20.09 0 +0.00(+0.00%)
Jul 31, 2008 20.10 20.10 20.09 20.09 300 +0.10(+0.50%)
Jul 30, 2008 19.99 19.99 19.99 19.99 0 +0.00(+0.00%)
Jul 29, 2008 19.99 19.99 19.99 19.99 0 +0.00(+0.00%)
Jul 28, 2008 19.99 19.99 19.99 19.99 0 +0.00(+0.00%)
Jul 25, 2008 19.99 19.99 19.99 19.99 100 -0.23(-1.14%)
Jul 24, 2008 20.22 20.22 20.22 20.22 0 +0.00(+0.00%)
Jul 23, 2008 20.22 20.22 20.22 20.22 0 +0.00(+0.00%)
Jul 22, 2008 20.01 20.22 20.01 20.22 600 +0.16(+0.80%)
Jul 21, 2008 20.07 20.07 20.05 20.06 600 +0.33(+1.67%)
Jul 18, 2008 19.73 19.73 19.73 19.73 0 +0.00(+0.00%)
Jul 17, 2008 19.73 19.73 19.73 19.73 500 +0.70(+3.68%)
Jul 16, 2008 18.66 19.03 18.66 19.03 201 -0.17(-0.89%)
Jul 15, 2008 19.45 19.45 19.06 19.20 1,000 -0.35(-1.79%)
Jul 14, 2008 19.55 19.55 19.55 19.55 1,100 -0.39(-1.96%)
Jul 11, 2008 19.94 19.94 19.94 19.94 400 -0.17(-0.85%)
Jul 10, 2008 20.08 20.92 20.05 20.11 3,000 +0.10(+0.50%)
Jul 09, 2008 20.01 20.01 20.01 20.01 0 +0.00(+0.00%)
Jul 08, 2008 20.01 20.01 20.01 20.01 0 +0.00(+0.00%)
Jul 07, 2008 20.27 20.27 19.96 20.01 1,800 -0.58(-2.82%)
Jul 04, 2008 20.59 20.59 20.59 20.59 0 +0.00(+0.00%)
Jul 03, 2008 20.59 20.59 20.59 20.59 0 +0.00(+0.00%)
Jul 02, 2008 20.59 20.59 20.59 20.59 100 -0.16(-0.77%)
Jul 01, 2008 20.59 20.75 20.59 20.75 1,000 -0.66(-3.09%)
Jun 30, 2008 21.41 21.41 21.41 21.41 0 +0.00(+0.00%)
Jun 27, 2008 21.57 21.58 21.41 21.41 1,000 -0.25(-1.15%)
Jun 26, 2008 21.66 21.66 21.66 21.66 400 -0.27(-1.23%)
Jun 25, 2008 21.93 21.93 21.93 21.93 0 +0.00(+0.00%)
Jun 24, 2008 21.93 21.93 21.93 21.93 0 +0.00(+0.00%)
Jun 23, 2008 22.03 22.03 21.93 21.93 500 -0.01(-0.05%)
Jun 20, 2008 21.99 21.99 21.94 21.94 800 -0.34(-1.53%)
Jun 19, 2008 22.28 22.28 22.28 22.28 100 -0.04(-0.18%)
Jun 18, 2008 22.36 22.36 22.31 22.32 400 +0.01(+0.04%)
Jun 17, 2008 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Jun 16, 2008 22.33 22.33 22.31 22.31 800 +0.00(+0.00%)
Jun 13, 2008 22.27 22.31 22.27 22.31 200 -0.03(-0.13%)
Jun 12, 2008 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Jun 11, 2008 22.55 22.55 22.34 22.34 300 -0.84(-3.62%)
Jun 10, 2008 23.18 23.18 23.18 23.18 0 +0.00(+0.00%)
Jun 09, 2008 23.18 23.18 23.18 23.18 0 +0.00(+0.00%)
Jun 06, 2008 23.21 23.21 23.18 23.18 973 +0.03(+0.13%)
Jun 05, 2008 23.15 23.15 23.15 23.15 600 +0.14(+0.61%)
Jun 04, 2008 23.01 23.01 23.01 23.01 1,600 -0.07(-0.30%)
Jun 03, 2008 23.08 23.08 23.08 23.08 100 -0.22(-0.94%)
Jun 02, 2008 23.30 23.30 23.30 23.30 500 -0.02(-0.09%)
May 30, 2008 23.32 23.32 23.25 23.32 650 -0.03(-0.13%)
May 29, 2008 23.26 23.35 23.22 23.35 3,999 +0.25(+1.08%)
May 28, 2008 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
May 27, 2008 23.10 23.10 23.10 23.10 1,205 +0.03(+0.13%)
May 26, 2008 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
May 23, 2008 23.07 23.07 23.07 23.07 4,800 -0.11(-0.47%)
May 22, 2008 23.18 23.18 23.18 23.18 500 -0.12(-0.52%)
May 21, 2008 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
May 20, 2008 23.30 23.30 23.30 23.30 100 -0.02(-0.09%)
May 19, 2008 23.32 23.32 23.32 23.32 0 +0.00(+0.00%)
May 16, 2008 23.32 23.32 23.32 23.32 0 +0.00(+0.00%)
May 15, 2008 23.28 23.32 23.28 23.32 1,500 +0.19(+0.82%)
May 14, 2008 23.13 23.13 23.13 23.13 0 +0.00(+0.00%)
May 13, 2008 23.13 23.13 23.13 23.13 100 +0.07(+0.30%)
May 12, 2008 23.13 23.13 23.06 23.06 4,800 -0.02(-0.09%)
May 09, 2008 23.08 23.08 23.08 23.08 0 +0.00(+0.00%)
May 08, 2008 23.08 23.08 23.08 23.08 100 -0.23(-0.99%)
May 07, 2008 23.31 23.31 23.31 23.31 0 +0.00(+0.00%)
May 06, 2008 23.31 23.31 23.31 23.31 0 +0.00(+0.00%)
May 05, 2008 24.21 24.21 23.31 23.31 1,270 +0.00(+0.00%)
May 02, 2008 23.23 23.34 23.23 23.31 2,100 +0.64(+2.82%)
May 01, 2008 22.67 22.67 22.67 22.67 0 +0.00(+0.00%)
Apr 30, 2008 22.67 22.67 22.67 22.67 0 +0.00(+0.00%)
Apr 29, 2008 22.68 22.68 22.67 22.67 300 -0.16(-0.70%)
Apr 28, 2008 22.84 22.84 22.83 22.83 300 +0.51(+2.28%)
Apr 25, 2008 22.32 22.32 22.32 22.32 0 +0.00(+0.00%)
Apr 24, 2008 22.32 22.32 22.32 22.32 0 +0.00(+0.00%)
Apr 23, 2008 22.32 22.32 22.32 22.32 0 +0.00(+0.00%)
Apr 22, 2008 22.35 22.35 22.32 22.32 200 +0.06(+0.27%)
Apr 21, 2008 22.20 22.26 22.20 22.26 1,645 +0.01(+0.04%)
Apr 18, 2008 22.25 22.25 22.25 22.25 900 +0.48(+2.20%)
Apr 17, 2008 21.77 21.77 21.77 21.77 0 +0.00(+0.00%)
Apr 16, 2008 21.77 21.77 21.77 21.77 400 +0.23(+1.07%)
Apr 15, 2008 21.54 21.54 21.54 21.54 100 +0.08(+0.37%)
Apr 14, 2008 21.46 21.46 21.46 21.46 600 -0.05(-0.23%)
Apr 11, 2008 21.52 21.52 21.51 21.51 2,000 -0.33(-1.51%)
Apr 10, 2008 21.83 21.91 21.83 21.84 2,200 -0.13(-0.59%)
Apr 09, 2008 21.97 21.97 21.97 21.97 0 +0.00(+0.00%)
Apr 08, 2008 22.80 22.86 21.97 21.97 900 -0.03(-0.14%)
Apr 07, 2008 22.05 22.05 22.00 22.00 1,200 +0.24(+1.10%)
Apr 04, 2008 21.71 21.79 21.71 21.76 3,400 -0.03(-0.14%)
Apr 03, 2008 21.70 21.79 21.69 21.79 2,000 +0.19(+0.88%)
Apr 02, 2008 21.70 21.70 21.60 21.60 2,000 +0.20(+0.93%)
Apr 01, 2008 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Mar 31, 2008 21.40 21.40 21.40 21.40 400 -0.03(-0.14%)
Mar 28, 2008 21.54 21.54 21.43 21.43 600 -0.16(-0.74%)
Mar 27, 2008 21.61 21.61 21.59 21.59 800 +0.11(+0.51%)
Mar 26, 2008 21.48 21.48 21.48 21.48 0 +0.00(+0.00%)
Mar 25, 2008 1.480 21.48 21.48 21.48 0 +0.00(+0.00%)
Mar 24, 2008 21.48 21.48 21.48 21.48 100 +0.58(+2.78%)
Mar 21, 2008 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Mar 20, 2008 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Mar 19, 2008 20.93 20.93 20.90 20.90 700 -0.00(-0.00%)
Mar 18, 2008 21.00 21.00 20.90 20.90 3,000 -0.39(-1.83%)
Mar 17, 2008 21.29 21.29 21.29 21.29 0 +0.00(+0.00%)
Mar 14, 2008 21.29 21.29 21.29 21.29 0 +0.00(+0.00%)
Mar 13, 2008 21.29 21.29 21.29 21.29 0 +0.00(+0.00%)
Mar 12, 2008 21.29 21.29 21.29 21.29 0 +0.00(+0.00%)
Mar 11, 2008 21.29 21.29 21.29 21.29 600 +0.62(+3.00%)
Mar 10, 2008 20.67 20.67 20.67 20.67 400 -0.91(-4.22%)
Mar 07, 2008 21.58 21.58 21.58 21.58 0 +0.00(+0.00%)
Mar 06, 2008 21.58 21.58 21.58 21.58 0 +0.00(+0.00%)
Mar 05, 2008 21.58 21.58 21.58 21.58 0 +0.00(+0.00%)
Mar 04, 2008 21.82 21.82 21.58 21.58 3,000 -0.90(-4.00%)
Mar 03, 2008 22.48 22.48 22.48 22.48 0 +0.00(+0.00%)
Feb 29, 2008 22.48 22.48 22.48 22.48 0 +0.00(+0.00%)
Feb 28, 2008 22.49 22.49 22.40 22.48 2,200 -0.09(-0.40%)
Feb 27, 2008 22.59 22.59 22.57 22.57 1,700 +0.01(+0.04%)
Feb 26, 2008 22.41 22.56 22.41 22.56 2,500 +0.45(+2.04%)
Feb 25, 2008 21.92 22.11 21.92 22.11 1,100 +0.27(+1.24%)
Feb 22, 2008 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
Feb 21, 2008 22.03 22.04 21.84 21.84 17,200 -0.26(-1.18%)
Feb 20, 2008 23.03 23.03 21.97 22.10 2,500 -0.04(-0.18%)
Feb 19, 2008 22.11 22.18 22.11 22.14 1,000 +0.30(+1.37%)
Feb 18, 2008 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
Feb 15, 2008 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
Feb 14, 2008 22.27 22.27 21.84 21.84 900 -0.60(-2.67%)
Feb 13, 2008 22.44 22.44 22.44 22.44 100 +0.00(+0.00%)
Feb 12, 2008 22.44 22.44 22.44 22.44 0 +0.00(+0.00%)
Feb 11, 2008 22.46 22.46 22.44 22.44 300 +0.02(+0.09%)
Feb 08, 2008 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Feb 07, 2008 22.42 22.42 22.42 22.42 1,500 +0.00(+0.00%)
Feb 06, 2008 22.69 22.69 22.42 22.42 800 -0.41(-1.80%)
Feb 05, 2008 22.83 22.83 22.83 22.83 1,000 -0.22(-0.95%)
Feb 04, 2008 23.05 23.05 23.05 23.05 1,700 +0.12(+0.52%)
Feb 01, 2008 22.86 22.94 22.86 22.93 700 +0.31(+1.37%)
Jan 31, 2008 22.50 22.62 22.44 22.62 2,400 +0.05(+0.22%)
Jan 30, 2008 22.58 22.58 22.57 22.57 600 -0.09(-0.40%)
Jan 29, 2008 22.66 22.66 22.66 22.66 500 +0.10(+0.44%)
Jan 28, 2008 22.56 22.56 22.56 22.56 500 +0.15(+0.67%)
Jan 25, 2008 22.41 22.41 22.41 22.41 1,000 +0.30(+1.36%)
Jan 24, 2008 22.11 22.11 22.11 22.11 100 +0.06(+0.27%)
Jan 23, 2008 21.40 22.05 21.39 22.05 2,600 +0.35(+1.61%)
Jan 22, 2008 18.90 21.70 18.90 21.70 1,600 -0.26(-1.18%)
Jan 21, 2008 22.25 22.31 21.96 21.96 0 +0.00(+0.00%)
Jan 18, 2008 22.25 22.31 21.96 21.96 1,600 -0.16(-0.72%)
Jan 17, 2008 22.70 22.70 22.12 22.12 1,500 -0.69(-3.02%)
Jan 16, 2008 22.81 22.81 22.81 22.81 4,600 -0.20(-0.87%)
Jan 15, 2008 23.25 23.25 23.01 23.01 3,700 -0.47(-2.00%)
Jan 14, 2008 23.43 23.48 23.43 23.48 1,400 +0.11(+0.47%)
Jan 11, 2008 23.28 23.46 23.28 23.37 2,300 -0.01(-0.04%)
Jan 10, 2008 23.24 23.38 23.24 23.38 1,800 +0.08(+0.34%)
Jan 09, 2008 24.80 23.30 22.52 23.30 4,400 +0.10(+0.43%)
Jan 08, 2008 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Jan 07, 2008 22.40 23.21 22.40 23.20 5,100 +0.10(+0.43%)
Jan 04, 2008 25.85 25.85 23.09 23.10 15,800 -2.65(-10.29%)
Jan 03, 2008 25.68 25.80 25.68 25.75 3,300 +0.07(+0.27%)
Jan 02, 2008 25.60 25.69 25.60 25.68 1,400 +0.65(+2.60%)
Jan 01, 2008 25.60 25.60 24.84 25.03 6,000 +0.00(+0.00%)
Dec 31, 2007 25.60 25.60 24.84 25.03 6,000 +0.18(+0.72%)
Dec 28, 2007 24.81 25.90 24.81 24.85 4,300 +0.14(+0.57%)
Dec 27, 2007 24.75 24.77 24.71 24.71 4,000 -0.12(-0.48%)
Dec 26, 2007 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Dec 24, 2007 27.00 25.60 24.56 24.83 13,200 +0.35(+1.43%)
Dec 21, 2007 24.38 24.48 24.38 24.48 6,200 +0.38(+1.58%)
Dec 20, 2007 24.09 24.10 24.09 24.10 300 +0.61(+2.60%)
Dec 19, 2007 23.81 23.81 23.49 23.49 8,200 -0.45(-1.88%)
Dec 18, 2007 23.77 23.94 23.75 23.94 4,300 -0.57(-2.33%)
Dec 17, 2007 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
Dec 14, 2007 24.61 24.61 24.51 24.51 200 -0.52(-2.08%)
Dec 13, 2007 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Dec 12, 2007 25.03 25.03 25.03 25.03 10,000 -0.11(-0.44%)
Dec 11, 2007 25.21 25.21 25.14 25.14 600 +0.03(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.