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, 2015 15.24 15.14 15.14 15.14 200 +0.01(+0.07%)
Nov 23, 2015 15.13 15.13 15.13 15.13 300 -0.12(-0.79%)
Nov 19, 2015 15.00 15.25 15.00 15.25 39 +0.28(+1.89%)
Nov 18, 2015 14.97 14.97 14.97 14.97 500 +0.04(+0.29%)
Nov 17, 2015 14.95 15.04 14.92 14.92 732 +0.07(+0.49%)
Nov 16, 2015 14.85 14.85 14.85 14.85 385 -0.16(-1.09%)
Nov 12, 2015 15.06 15.06 14.96 15.01 1 -0.14(-0.93%)
Nov 09, 2015 15.20 15.20 15.15 15.15 1 -0.16(-1.02%)
Nov 06, 2015 15.31 15.31 15.31 15.31 568 -0.15(-0.97%)
Nov 05, 2015 15.56 15.56 15.46 15.46 1,324 -0.09(-0.56%)
Nov 04, 2015 15.55 15.55 15.55 15.55 281 +0.23(+1.52%)
Oct 30, 2015 15.33 15.33 15.31 15.31 1 -0.05(-0.36%)
Oct 29, 2015 15.37 15.37 15.37 15.37 100 -0.07(-0.46%)
Oct 28, 2015 15.44 15.44 15.44 15.44 125 -0.45(-2.83%)
Oct 26, 2015 15.89 15.89 15.89 15.89 100 +0.51(+3.29%)
Oct 21, 2015 15.38 15.38 15.38 15.38 40 -0.01(-0.04%)
Oct 20, 2015 15.39 15.39 15.39 15.39 230 +0.02(+0.14%)
Oct 16, 2015 15.37 15.37 15.37 15.37 1 +0.12(+0.78%)
Oct 15, 2015 15.34 15.34 15.25 15.25 1,207 +0.08(+0.51%)
Oct 13, 2015 15.21 15.22 15.17 15.17 32 -0.12(-0.77%)
Oct 09, 2015 15.36 15.36 15.29 15.29 127 +0.20(+1.33%)
Oct 07, 2015 15.09 15.09 15.09 15.09 2 +0.62(+4.26%)
Oct 02, 2015 14.49 14.49 14.47 14.47 89 -0.15(-1.00%)
Oct 01, 2015 14.62 14.62 14.62 14.62 275 -0.22(-1.51%)
Sep 28, 2015 14.98 14.98 14.84 14.84 53 -0.45(-2.92%)
Sep 25, 2015 15.29 15.29 15.29 15.29 745 +0.12(+0.79%)
Sep 23, 2015 15.17 15.17 15.17 15.17 400 -0.27(-1.77%)
Sep 18, 2015 15.44 15.44 15.44 15.44 45 +0.21(+1.38%)
Sep 16, 2015 15.23 15.23 15.23 15.23 2 -0.03(-0.18%)
Sep 08, 2015 15.26 15.26 15.26 15.26 2 +0.10(+0.66%)
Sep 04, 2015 15.17 15.16 15.16 15.16 1,300 -0.04(-0.26%)
Sep 02, 2015 15.20 15.20 15.20 15.20 1 -0.17(-1.09%)
Aug 28, 2015 15.37 15.37 15.37 15.37 45 +0.27(+1.77%)
Aug 27, 2015 15.29 15.29 15.10 15.10 343 +0.13(+0.87%)
Aug 26, 2015 14.53 15.00 14.53 14.97 971 -0.05(-0.33%)
Aug 25, 2015 15.00 15.02 15.00 15.02 858 +0.21(+1.38%)
Aug 24, 2015 14.44 14.86 11.55 14.81 4,781 -0.58(-3.74%)
Aug 21, 2015 15.58 15.58 15.39 15.39 2,369 -0.55(-3.45%)
Aug 18, 2015 15.94 15.94 15.94 15.94 300 -0.11(-0.69%)
Aug 11, 2015 16.05 16.05 16.05 16.05 70 -0.05(-0.29%)
Aug 07, 2015 16.10 16.10 16.10 16.10 86 +0.01(+0.04%)
Aug 06, 2015 16.09 16.09 16.09 16.09 371 -0.08(-0.49%)
Aug 05, 2015 16.13 16.17 16.13 16.17 508 -0.01(-0.07%)
Aug 03, 2015 16.25 16.18 16.18 16.18 1,500 -0.12(-0.72%)
Jul 31, 2015 16.27 16.31 16.27 16.30 998 +0.07(+0.43%)
Jul 30, 2015 16.13 16.23 16.13 16.23 692 +0.01(+0.05%)
Jul 29, 2015 16.08 16.22 16.08 16.22 626 +0.49(+3.12%)
Jul 27, 2015 15.73 15.73 15.73 15.73 7 -0.52(-3.20%)
Jul 24, 2015 16.31 16.31 16.25 16.25 285 -0.10(-0.61%)
Jul 23, 2015 16.35 16.35 16.35 16.35 1,102 -0.15(-0.91%)
Jul 21, 2015 16.60 16.50 16.50 16.50 400 -0.11(-0.67%)
Jul 16, 2015 16.67 16.61 16.61 16.61 2,900 -0.02(-0.11%)
Jul 15, 2015 16.56 16.63 16.56 16.63 427 +0.05(+0.29%)
Jul 14, 2015 16.58 16.58 16.58 16.58 285 -0.01(-0.05%)
Jul 13, 2015 16.30 16.59 16.30 16.59 769 +0.14(+0.86%)
Jul 10, 2015 16.51 16.51 16.45 16.45 654 +0.09(+0.55%)
Jul 09, 2015 15.97 16.46 15.97 16.36 1,447 -0.01(-0.06%)
Jul 08, 2015 16.41 16.41 16.34 16.37 2,559 -0.05(-0.31%)
Jul 07, 2015 16.47 16.47 16.42 16.42 1,359 -0.77(-4.50%)
Jun 26, 2015 17.19 17.19 17.19 17.19 1 -0.16(-0.94%)
Jun 24, 2015 17.36 17.36 17.36 17.36 3 +0.11(+0.62%)
Jun 19, 2015 17.25 17.25 17.25 17.25 46 -0.08(-0.47%)
Jun 18, 2015 17.33 17.33 17.33 17.33 195 +0.12(+0.70%)
Jun 16, 2015 17.07 17.21 17.07 17.21 3 -0.02(-0.10%)
Jun 15, 2015 17.23 17.23 17.23 17.23 600 -0.06(-0.38%)
Jun 12, 2015 17.39 17.39 17.29 17.29 1,268 -0.14(-0.79%)
Jun 11, 2015 17.43 17.43 17.43 17.43 115 +0.20(+1.16%)
Jun 09, 2015 17.23 17.23 17.23 17.23 2,000 -0.12(-0.70%)
Jun 08, 2015 17.35 17.35 17.35 17.35 100 -0.07(-0.41%)
Jun 05, 2015 17.35 17.42 17.35 17.42 670 -0.18(-1.01%)
Jun 04, 2015 17.60 17.60 17.60 17.60 501 -0.06(-0.35%)
May 27, 2015 17.66 17.66 17.66 17.66 200 +0.08(+0.46%)
May 26, 2015 17.80 17.71 17.58 17.58 476 -0.13(-0.73%)
May 22, 2015 17.71 17.71 17.71 17.71 200 -0.06(-0.34%)
May 21, 2015 17.80 17.80 17.77 17.77 280 +0.07(+0.39%)
May 19, 2015 17.70 17.70 17.70 17.70 21 -0.01(-0.05%)
May 18, 2015 17.71 17.71 17.71 17.71 282 -0.08(-0.46%)
May 15, 2015 17.78 17.79 17.68 17.79 1,091 +0.07(+0.39%)
May 14, 2015 17.77 17.77 17.72 17.72 1,278 +0.10(+0.58%)
May 12, 2015 17.62 17.62 17.62 17.62 3 -0.01(-0.06%)
May 08, 2015 17.59 17.63 17.59 17.63 45 +0.12(+0.69%)
May 07, 2015 17.63 17.63 17.51 17.51 5,259 -0.26(-1.46%)
May 06, 2015 17.77 17.77 17.77 17.77 343 -0.01(-0.06%)
Apr 29, 2015 17.47 17.78 17.47 17.78 72 -0.04(-0.20%)
Apr 28, 2015 17.82 17.82 17.82 17.82 308 -0.05(-0.26%)
Apr 27, 2015 17.83 17.86 17.83 17.86 201 +0.05(+0.29%)
Apr 24, 2015 17.79 17.81 17.79 17.81 1,093 +0.02(+0.10%)
Apr 23, 2015 17.70 17.80 17.70 17.79 5,971 +0.13(+0.75%)
Apr 22, 2015 17.66 17.66 17.66 17.66 107 -0.05(-0.28%)
Apr 21, 2015 17.72 17.72 17.67 17.71 691 +0.04(+0.22%)
Apr 20, 2015 17.71 17.77 17.67 17.67 2,247 -0.09(-0.50%)
Apr 15, 2015 17.67 17.76 17.67 17.76 88 +0.14(+0.79%)
Apr 14, 2015 17.59 17.62 17.54 17.62 1,325 -0.07(-0.39%)
Apr 13, 2015 17.69 17.69 17.69 17.69 6,000 +0.07(+0.40%)
Apr 10, 2015 17.62 17.62 17.62 17.62 377 +0.16(+0.92%)
Apr 06, 2015 17.46 17.46 17.46 17.46 203 +0.13(+0.75%)
Apr 01, 2015 17.37 17.33 17.33 17.33 600 -0.29(-1.65%)
Mar 30, 2015 17.62 17.62 17.61 17.62 1 +0.00(+0.01%)
Mar 26, 2015 17.62 17.62 17.62 17.62 23 -0.03(-0.18%)
Mar 24, 2015 17.70 17.70 17.65 17.65 50 +0.21(+1.19%)
Mar 18, 2015 17.44 17.44 17.44 17.44 1 +0.14(+0.82%)
Mar 13, 2015 17.36 17.36 17.30 17.30 71 -0.07(-0.40%)
Mar 12, 2015 17.37 17.37 17.37 17.37 2,870 -0.06(-0.34%)
Mar 10, 2015 17.43 17.43 17.43 17.43 48 +0.13(+0.75%)
Mar 09, 2015 17.30 17.30 17.30 17.30 297 -0.30(-1.71%)
Mar 06, 2015 17.60 17.60 17.60 17.60 100 -0.09(-0.51%)
Mar 04, 2015 17.74 17.69 17.69 17.69 4,500 -0.04(-0.23%)
Mar 03, 2015 17.71 17.73 17.71 17.73 240 +0.03(+0.17%)
Feb 25, 2015 17.79 17.70 17.70 17.70 1,900 +0.02(+0.14%)
Feb 24, 2015 17.72 17.72 17.68 17.68 329 +0.02(+0.09%)
Feb 20, 2015 17.66 17.66 17.66 17.66 18 +0.08(+0.45%)
Feb 18, 2015 17.59 17.59 17.58 17.58 18,473 -0.06(-0.32%)
Feb 17, 2015 17.64 17.64 17.64 17.64 312 -0.00(-0.02%)
Feb 13, 2015 17.67 17.64 17.64 17.64 1,300 +0.14(+0.80%)
Feb 11, 2015 17.63 17.63 17.50 17.50 84 -0.01(-0.06%)
Feb 10, 2015 17.50 17.51 17.50 17.51 2,000 -0.09(-0.49%)
Feb 09, 2015 17.51 17.60 17.50 17.60 5,296 -0.11(-0.63%)
Feb 06, 2015 17.71 17.71 17.71 17.71 201 +0.13(+0.74%)
Feb 05, 2015 17.70 17.70 17.58 17.58 25,743 +0.32(+1.85%)
Feb 02, 2015 17.02 17.31 17.02 17.26 2 -0.17(-0.98%)
Jan 30, 2015 17.36 17.43 17.36 17.43 1,411 +0.07(+0.40%)
Jan 28, 2015 17.40 17.40 17.36 17.36 38 -0.11(-0.63%)
Jan 26, 2015 17.52 17.59 17.47 17.47 41 -0.13(-0.72%)
Jan 22, 2015 17.58 17.60 17.60 17.60 400 +0.22(+1.24%)
Jan 20, 2015 17.38 17.38 17.38 17.38 132 +0.16(+0.94%)
Jan 16, 2015 17.23 17.23 17.22 17.22 566 +0.05(+0.28%)
Jan 15, 2015 17.24 17.24 17.17 17.17 475 -0.02(-0.12%)
Jan 12, 2015 17.10 17.29 17.10 17.19 16 +0.24(+1.41%)
Jan 06, 2015 16.98 17.00 16.93 16.95 2 -0.09(-0.52%)
Jan 05, 2015 17.04 17.04 17.04 17.04 106 -0.24(-1.39%)
Jan 02, 2015 17.18 17.28 17.18 17.28 469 -0.63(-3.51%)
Dec 30, 2014 17.83 17.91 17.91 17.91 1,000 -0.09(-0.49%)
Dec 29, 2014 18.00 18.00 18.00 18.00 641 +0.62(+3.54%)
Dec 17, 2014 17.30 17.45 17.30 17.38 6 -0.37(-2.09%)
Dec 11, 2014 17.78 17.78 17.75 17.75 81 +0.06(+0.32%)
Dec 10, 2014 17.69 17.69 17.69 17.69 327 -0.10(-0.54%)
Dec 09, 2014 17.79 17.79 17.79 17.79 103 -0.19(-1.06%)
Dec 08, 2014 18.53 18.53 17.95 17.98 3,507 -0.18(-0.99%)
Dec 04, 2014 18.16 18.16 18.16 18.16 24 -0.04(-0.22%)
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.