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 30, 2009 16.16 16.24 16.13 16.16 12,574 +0.03(+0.19%)
Nov 27, 2009 17.10 18.33 16.00 16.13 4,500 -0.11(-0.68%)
Nov 25, 2009 16.25 16.25 16.24 16.24 8,070 +0.06(+0.37%)
Nov 24, 2009 16.05 17.38 16.05 16.18 37,993 +0.09(+0.56%)
Nov 23, 2009 15.95 16.12 15.95 16.09 2,250 +0.15(+0.94%)
Nov 19, 2009 15.94 15.94 15.94 15.94 0 +0.01(+0.06%)
Nov 13, 2009 15.93 15.93 15.93 15.93 0 +0.04(+0.25%)
Nov 12, 2009 15.89 15.89 15.89 15.89 2,400 -0.13(-0.81%)
Nov 11, 2009 15.88 16.05 15.88 16.02 8,700 +0.14(+0.88%)
Nov 10, 2009 15.88 15.88 15.88 15.88 500 +0.02(+0.13%)
Nov 09, 2009 15.85 15.86 15.84 15.86 2,304 +0.24(+1.54%)
Nov 06, 2009 15.62 15.62 15.62 15.62 200 +0.07(+0.45%)
Nov 05, 2009 15.55 15.55 15.55 15.55 500 +0.21(+1.37%)
Nov 03, 2009 15.34 15.34 15.34 15.34 0 +0.05(+0.33%)
Nov 02, 2009 15.10 15.39 15.10 15.29 2,625 +0.19(+1.26%)
Oct 30, 2009 15.02 15.10 15.02 15.10 900 +0.45(+3.06%)
Oct 29, 2009 14.65 14.65 14.65 14.65 100 -0.75(-4.86%)
Oct 28, 2009 15.86 15.86 15.40 15.40 1,200 -0.48(-3.04%)
Oct 27, 2009 15.88 15.89 15.86 15.88 1,123 +0.00(+0.02%)
Oct 26, 2009 15.51 16.13 15.51 15.88 3,202 -0.24(-1.49%)
Oct 22, 2009 16.12 16.12 16.12 16.12 0 +0.01(+0.06%)
Oct 21, 2009 15.65 16.11 15.65 16.11 839 +0.00(+0.00%)
Oct 20, 2009 16.11 16.11 16.11 16.11 4,115 -0.06(-0.37%)
Oct 19, 2009 16.16 16.17 16.16 16.17 558 +0.10(+0.62%)
Oct 16, 2009 16.84 16.84 15.99 16.07 1,230 +0.02(+0.13%)
Oct 15, 2009 15.45 16.05 15.45 16.05 7,750 -0.00(-0.01%)
Oct 14, 2009 16.02 16.05 16.02 16.05 2,250 +0.12(+0.75%)
Oct 13, 2009 15.93 15.93 15.93 15.93 200 -0.08(-0.48%)
Oct 12, 2009 16.01 16.01 16.01 16.01 2,000 +0.17(+1.05%)
Oct 09, 2009 15.50 15.84 15.50 15.84 2,000 -0.01(-0.06%)
Oct 08, 2009 15.85 15.85 15.85 15.85 192 +0.11(+0.72%)
Oct 07, 2009 15.75 15.75 15.74 15.74 1,776 +0.01(+0.05%)
Oct 06, 2009 15.73 15.73 15.73 15.73 200 +0.36(+2.33%)
Oct 05, 2009 15.37 15.37 15.37 15.37 100 +0.03(+0.21%)
Oct 02, 2009 15.65 15.66 15.00 15.34 8,125 -0.62(-3.88%)
Oct 01, 2009 15.79 15.96 15.79 15.96 1,000 -0.04(-0.25%)
Sep 30, 2009 16.12 16.16 15.92 16.00 5,057 -0.09(-0.56%)
Sep 29, 2009 16.09 16.09 16.09 16.09 300 +0.03(+0.22%)
Sep 28, 2009 16.07 16.12 16.06 16.06 1,350 +0.29(+1.84%)
Sep 25, 2009 15.76 15.76 15.76 15.76 450 -0.03(-0.16%)
Sep 24, 2009 16.10 16.10 15.79 15.79 6,800 -0.25(-1.56%)
Sep 23, 2009 16.06 16.06 16.04 16.04 13,000 +0.02(+0.12%)
Sep 22, 2009 16.89 16.89 16.02 16.02 7,181 +0.02(+0.12%)
Sep 21, 2009 17.00 17.00 16.00 16.00 5,950 -0.28(-1.72%)
Sep 18, 2009 16.23 16.28 16.23 16.28 1,500 +0.29(+1.81%)
Sep 17, 2009 14.80 16.12 14.80 15.99 1,064 -0.11(-0.68%)
Sep 16, 2009 16.00 16.26 16.00 16.10 6,357 +0.26(+1.64%)
Sep 15, 2009 15.80 15.91 15.80 15.84 8,100 +0.04(+0.25%)
Sep 14, 2009 15.80 15.80 15.80 15.80 255 +0.01(+0.06%)
Sep 11, 2009 15.70 15.79 15.61 15.79 11,287 +0.16(+1.02%)
Sep 10, 2009 15.47 15.64 15.47 15.63 12,120 +0.59(+3.93%)
Sep 09, 2009 15.39 15.48 15.04 15.04 10,185 -0.25(-1.64%)
Sep 08, 2009 15.26 15.29 15.26 15.29 5,700 +0.17(+1.12%)
Sep 04, 2009 15.00 15.12 15.00 15.12 8,192 +0.21(+1.41%)
Sep 03, 2009 14.39 14.91 14.39 14.91 3,900 +0.04(+0.27%)
Sep 02, 2009 15.02 15.02 14.82 14.87 73,490 -0.10(-0.67%)
Sep 01, 2009 15.80 15.80 14.97 14.97 6,200 -0.29(-1.91%)
Aug 31, 2009 15.10 15.26 15.10 15.26 2,000 +0.11(+0.74%)
Aug 28, 2009 15.01 15.15 14.21 15.15 1,833 -0.00(-0.00%)
Aug 27, 2009 15.22 15.36 15.12 15.15 6,300 -0.22(-1.43%)
Aug 26, 2009 15.19 15.38 15.19 15.37 700 +0.02(+0.16%)
Aug 25, 2009 15.46 15.46 15.24 15.35 3,607 -0.03(-0.22%)
Aug 24, 2009 15.40 15.40 15.38 15.38 4,904 +0.21(+1.38%)
Aug 21, 2009 15.44 15.44 15.17 15.17 390 +0.15(+1.00%)
Aug 20, 2009 14.92 15.05 14.92 15.02 760 +0.29(+1.97%)
Aug 18, 2009 14.73 14.73 14.73 14.73 1,000 +0.24(+1.66%)
Aug 17, 2009 14.41 14.74 14.41 14.49 6,452 -1.11(-7.12%)
Aug 14, 2009 15.00 15.60 14.90 15.60 4,200 +0.35(+2.30%)
Aug 13, 2009 15.41 15.41 15.06 15.25 709 +0.24(+1.60%)
Aug 11, 2009 15.25 15.01 15.01 15.01 14,200 -0.15(-0.99%)
Aug 10, 2009 15.50 15.50 15.01 15.16 3,949 +0.12(+0.80%)
Aug 07, 2009 15.04 15.04 15.04 15.04 130 +0.01(+0.08%)
Aug 06, 2009 15.50 15.50 14.94 15.03 1,566 +0.03(+0.19%)
Aug 05, 2009 15.10 15.25 15.00 15.00 1,200 +0.04(+0.30%)
Aug 03, 2009 14.92 14.96 14.96 14.96 2,100 +0.16(+1.07%)
Jul 31, 2009 14.65 14.80 14.65 14.80 2,100 +0.41(+2.82%)
Jul 29, 2009 15.10 14.39 14.39 14.39 2,200 -0.25(-1.71%)
Jul 28, 2009 14.58 15.90 14.57 14.64 3,858 -0.01(-0.07%)
Jul 27, 2009 14.47 14.65 14.47 14.65 1,362 +0.34(+2.34%)
Jul 22, 2009 14.31 14.31 14.31 14.31 0 +0.09(+0.67%)
Jul 21, 2009 14.24 14.35 14.21 14.22 14,300 +0.07(+0.49%)
Jul 20, 2009 14.12 14.15 14.10 14.15 6,966 +0.15(+1.07%)
Jul 17, 2009 14.02 14.02 14.00 14.00 8,000 +0.19(+1.38%)
Jul 16, 2009 14.43 14.43 13.81 13.81 8,216 +0.02(+0.15%)
Jul 15, 2009 13.66 13.79 13.66 13.79 17,600 +0.70(+5.35%)
Jul 10, 2009 13.03 13.09 13.09 13.09 1,000 +0.09(+0.69%)
Jul 08, 2009 13.00 13.00 13.00 13.00 0 -0.20(-1.52%)
Jul 07, 2009 13.20 13.20 13.20 13.20 300 -0.69(-4.97%)
Jul 01, 2009 13.90 13.89 13.89 13.89 8,000 -0.09(-0.64%)
Jun 26, 2009 14.49 13.98 13.98 13.98 500 +0.05(+0.36%)
Jun 19, 2009 13.93 13.93 13.93 13.93 1,000 +0.13(+0.91%)
Jun 18, 2009 13.58 13.86 13.58 13.80 9,950 +0.20(+1.50%)
Jun 17, 2009 13.65 13.65 13.60 13.60 785 -0.36(-2.58%)
Jun 16, 2009 14.67 14.67 13.63 13.96 13,100 +0.25(+1.82%)
Jun 15, 2009 13.83 13.83 13.45 13.71 23,200 -0.33(-2.35%)
Jun 12, 2009 18.53 16.80 14.03 14.04 23,125 -0.29(-2.02%)
Jun 11, 2009 14.33 14.33 14.33 14.33 100 +0.26(+1.85%)
Jun 10, 2009 14.07 14.07 14.07 14.07 273 -0.01(-0.07%)
Jun 09, 2009 14.08 14.08 14.08 14.08 100 +0.05(+0.36%)
Jun 05, 2009 14.03 14.03 14.03 14.03 0 +0.39(+2.89%)
Jun 03, 2009 13.64 13.64 13.64 13.64 900 -0.39(-2.81%)
Jun 01, 2009 13.38 14.07 13.38 14.03 29,400 +0.65(+4.87%)
May 28, 2009 13.45 13.45 13.38 13.38 940 -0.04(-0.31%)
May 27, 2009 13.42 13.42 13.42 13.42 1,000 +0.31(+2.36%)
May 26, 2009 13.23 13.38 13.11 13.11 1,700 -0.05(-0.38%)
May 20, 2009 13.38 13.16 13.16 13.16 0 +1.12(+9.30%)
May 19, 2009 11.80 12.10 10.81 12.04 39,049 +0.14(+1.18%)
May 15, 2009 12.00 11.90 11.90 11.90 6,700 -0.10(-0.82%)
May 14, 2009 11.96 12.01 11.96 12.00 737 +0.40(+3.44%)
May 13, 2009 12.00 12.00 11.60 11.60 3,801 -0.34(-2.86%)
May 12, 2009 11.94 11.94 11.94 11.94 180 +0.18(+1.53%)
May 11, 2009 11.39 11.77 11.39 11.76 1,256 -0.15(-1.26%)
May 07, 2009 11.91 11.91 11.91 11.91 0 +0.00(+0.04%)
May 05, 2009 11.91 11.91 11.91 11.91 0 -0.29(-2.41%)
May 04, 2009 12.12 12.21 12.12 12.20 7,600 +0.15(+1.29%)
May 01, 2009 11.96 12.04 11.96 12.04 1,000 -0.36(-2.86%)
Apr 30, 2009 12.40 12.40 12.40 12.40 100 +0.24(+1.97%)
Apr 29, 2009 12.08 12.16 12.08 12.16 2,100 +0.46(+3.93%)
Apr 28, 2009 11.70 11.70 11.70 11.70 100 +0.59(+5.31%)
Apr 24, 2009 11.11 11.11 11.11 11.11 0 -0.73(-6.17%)
Apr 23, 2009 11.84 11.90 11.84 11.84 2,400 +0.10(+0.81%)
Apr 16, 2009 11.01 11.74 11.74 11.74 900 +0.14(+1.25%)
Apr 15, 2009 11.60 11.60 11.60 11.60 627 -0.02(-0.17%)
Apr 14, 2009 11.65 11.67 11.62 11.62 300 +0.22(+1.93%)
Apr 13, 2009 11.40 11.40 11.40 11.40 1,000 -0.04(-0.35%)
Apr 09, 2009 11.44 11.44 11.44 11.44 1,000 +0.40(+3.62%)
Apr 08, 2009 11.04 11.04 11.04 11.04 100 -0.06(-0.54%)
Apr 07, 2009 11.10 11.10 11.10 11.10 100 -0.02(-0.18%)
Apr 03, 2009 11.28 11.12 11.12 11.12 1,300 -0.16(-1.42%)
Apr 02, 2009 11.25 11.28 11.25 11.28 1,800 +0.43(+3.96%)
Mar 30, 2009 10.85 10.85 10.85 10.85 200 -0.54(-4.74%)
Mar 26, 2009 11.46 11.47 11.39 11.39 2,227 +0.14(+1.24%)
Mar 25, 2009 11.25 11.25 11.25 11.25 200 +0.11(+0.99%)
Mar 24, 2009 11.12 11.14 11.12 11.14 1,215 +0.04(+0.37%)
Mar 23, 2009 11.02 11.10 11.02 11.10 2,500 +0.41(+3.82%)
Mar 20, 2009 10.69 10.69 10.69 10.69 500 -0.31(-2.81%)
Mar 19, 2009 10.99 11.00 10.99 11.00 2,000 +0.44(+4.16%)
Mar 13, 2009 10.55 10.56 10.56 10.56 700 +0.56(+5.60%)
Mar 12, 2009 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 11, 2009 10.00 10.00 10.00 10.00 2,600 +0.36(+3.75%)
Mar 06, 2009 9.630 9.638 9.638 9.638 500 -0.41(-4.10%)
Mar 05, 2009 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Mar 04, 2009 10.06 10.06 10.05 10.05 600 +0.10(+1.01%)
Mar 02, 2009 10.00 10.00 9.950 9.950 2,500 -0.43(-4.14%)
Feb 24, 2009 10.38 10.38 10.38 10.38 0 +0.00(+0.00%)
Feb 23, 2009 10.38 10.38 10.38 10.38 400 -0.22(-2.08%)
Feb 20, 2009 10.55 10.64 10.55 10.60 1,140 -0.33(-3.02%)
Feb 19, 2009 11.00 11.00 10.92 10.93 2,099 -0.25(-2.24%)
Feb 18, 2009 11.18 11.18 11.18 11.18 1,000 -0.16(-1.41%)
Feb 17, 2009 11.43 11.47 11.34 11.34 1,400 -0.71(-5.89%)
Feb 12, 2009 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Feb 11, 2009 12.05 12.05 12.05 12.05 300 +0.01(+0.08%)
Feb 10, 2009 12.04 12.04 12.04 12.04 1,000 -0.00(-0.00%)
Feb 06, 2009 12.04 12.04 12.04 12.04 0 +0.00(+0.00%)
Feb 05, 2009 11.77 12.04 11.77 12.04 400 +0.16(+1.35%)
Jan 30, 2009 11.88 11.88 11.88 11.88 0 +0.00(+0.00%)
Jan 29, 2009 12.04 12.04 11.88 11.88 1,000 -0.21(-1.74%)
Jan 28, 2009 12.06 12.09 12.06 12.09 700 +0.42(+3.60%)
Jan 27, 2009 11.67 11.67 11.67 11.67 0 +0.00(+0.00%)
Jan 26, 2009 11.76 11.76 11.65 11.67 1,700 +0.31(+2.73%)
Jan 23, 2009 11.40 11.40 11.35 11.36 23,100 -0.09(-0.79%)
Jan 22, 2009 11.46 11.46 11.45 11.45 1,840 -0.31(-2.64%)
Jan 16, 2009 11.81 11.76 11.76 11.76 300 -0.24(-2.00%)
Jan 13, 2009 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 12, 2009 12.05 12.05 12.00 12.00 3,500 -0.15(-1.23%)
Jan 09, 2009 12.15 12.15 12.15 12.15 3,000 -0.19(-1.54%)
Jan 08, 2009 12.34 12.34 12.34 12.34 0 +0.00(+0.00%)
Jan 07, 2009 12.35 12.35 12.34 12.34 1,500 -0.24(-1.88%)
Jan 06, 2009 12.56 12.58 12.50 12.58 2,100 +0.23(+1.83%)
Jan 05, 2009 11.90 12.35 11.90 12.35 1,800 +0.45(+3.78%)
Jan 02, 2009 11.90 11.90 11.90 11.90 0 -0.05(-0.42%)
Dec 26, 2008 11.81 11.95 11.95 11.95 1,000 +0.18(+1.53%)
Dec 24, 2008 12.07 12.07 11.77 11.77 2,000 +0.00(+0.00%)
Dec 23, 2008 11.83 11.83 11.77 11.77 800 -0.02(-0.15%)
Dec 19, 2008 11.79 11.79 11.79 11.79 0 +0.00(+0.00%)
Dec 18, 2008 11.79 11.79 11.79 11.79 200 +0.68(+6.16%)
Dec 17, 2008 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Dec 16, 2008 11.10 11.10 11.10 11.10 500 +0.11(+1.04%)
Dec 15, 2008 11.03 11.03 10.99 10.99 5,000 -0.03(-0.29%)
Dec 12, 2008 10.98 11.08 10.97 11.02 2,600 -0.13(-1.15%)
Dec 11, 2008 11.25 11.25 11.15 11.15 1,150 -0.02(-0.18%)
Dec 10, 2008 11.17 11.17 11.17 11.17 0 +0.00(+0.00%)
Dec 09, 2008 11.17 11.17 11.17 11.17 200 -0.19(-1.67%)
Dec 08, 2008 11.34 11.36 11.34 11.36 3,300 +0.85(+8.09%)
Dec 05, 2008 10.51 10.51 10.51 10.51 100 -0.23(-2.14%)
Dec 04, 2008 10.86 10.88 10.74 10.74 850 +0.10(+0.90%)
Dec 03, 2008 10.64 10.64 10.64 10.64 0 +0.00(+0.00%)
Dec 02, 2008 10.94 10.94 10.57 10.64 1,650 -0.06(-0.52%)
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.