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 (%)
Dec 30, 2010 17.33 17.38 17.38 17.38 300 +0.03(+0.17%)
Dec 29, 2010 17.22 17.35 17.22 17.35 400 -0.03(-0.17%)
Dec 28, 2010 17.38 17.38 17.38 17.38 125 +0.16(+0.93%)
Dec 27, 2010 17.22 17.22 17.22 17.22 2,300 -0.21(-1.23%)
Dec 23, 2010 17.20 17.43 17.20 17.43 2,800 +0.23(+1.36%)
Dec 22, 2010 17.49 17.49 17.20 17.20 818 +0.12(+0.70%)
Dec 21, 2010 17.08 17.09 17.08 17.08 486 -0.43(-2.46%)
Dec 20, 2010 17.51 17.51 17.51 17.51 500 +0.33(+1.92%)
Dec 13, 2010 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Dec 10, 2010 17.20 17.18 17.18 17.18 3,900 +0.06(+0.35%)
Dec 09, 2010 17.12 17.12 17.12 17.12 100 -0.21(-1.21%)
Dec 06, 2010 17.33 17.33 17.33 17.33 200 -0.08(-0.46%)
Dec 03, 2010 17.41 17.41 17.41 17.41 2,887 +0.09(+0.52%)
Dec 02, 2010 17.32 17.32 17.32 17.32 150 +0.09(+0.52%)
Dec 01, 2010 17.23 17.23 17.23 17.23 400 +0.11(+0.64%)
Nov 30, 2010 17.10 17.12 17.09 17.12 8,000 -0.05(-0.28%)
Nov 29, 2010 17.47 17.47 17.17 17.17 1,130 -0.10(-0.59%)
Nov 26, 2010 16.91 17.28 16.91 17.27 400 +0.05(+0.29%)
Nov 24, 2010 17.22 17.22 17.22 17.22 1,200 -0.04(-0.23%)
Nov 19, 2010 17.26 17.26 17.26 17.26 0 +0.24(+1.41%)
Nov 17, 2010 17.02 17.02 17.02 17.02 0 +0.38(+2.28%)
Nov 16, 2010 17.00 17.00 16.64 16.64 15,892 -0.66(-3.84%)
Nov 15, 2010 17.28 17.31 17.28 17.30 5,840 +0.02(+0.14%)
Nov 12, 2010 17.50 17.50 17.28 17.28 1,400 -0.32(-1.82%)
Nov 11, 2010 17.60 17.60 17.60 17.60 221 -0.02(-0.11%)
Nov 10, 2010 17.60 17.62 17.60 17.62 539 -0.14(-0.78%)
Nov 09, 2010 17.61 17.76 17.61 17.76 600 +0.11(+0.65%)
Nov 04, 2010 17.63 17.64 17.64 17.64 1,300 +0.15(+0.88%)
Nov 03, 2010 17.45 17.49 17.44 17.49 3,400 +0.14(+0.81%)
Nov 01, 2010 17.16 17.35 17.35 17.35 4,100 +0.04(+0.22%)
Oct 29, 2010 17.30 17.31 17.30 17.31 679 +0.01(+0.07%)
Oct 27, 2010 17.30 17.30 17.30 17.30 1,800 -0.07(-0.43%)
Oct 25, 2010 17.80 17.80 17.37 17.37 2,678 +0.12(+0.72%)
Oct 22, 2010 17.25 17.25 17.25 17.25 150 -0.03(-0.16%)
Oct 21, 2010 17.45 17.45 17.28 17.28 1,479 -0.02(-0.13%)
Oct 20, 2010 17.21 17.30 17.18 17.30 1,200 +0.13(+0.78%)
Oct 19, 2010 17.00 17.21 17.00 17.17 1,425 -0.06(-0.35%)
Oct 18, 2010 17.39 17.39 17.02 17.23 743 -0.09(-0.54%)
Oct 15, 2010 17.33 17.33 17.32 17.32 303 -0.13(-0.74%)
Oct 13, 2010 17.38 17.45 17.45 17.45 2,400 +0.30(+1.75%)
Oct 12, 2010 17.52 17.52 17.15 17.15 350 -0.06(-0.35%)
Oct 11, 2010 17.24 17.24 17.20 17.21 669 +0.04(+0.23%)
Oct 08, 2010 17.17 17.60 17.15 17.17 1,400 -0.11(-0.64%)
Oct 07, 2010 17.28 17.28 17.28 17.28 100 +0.13(+0.76%)
Oct 06, 2010 17.51 17.51 17.14 17.15 2,597 +0.03(+0.16%)
Oct 05, 2010 17.03 17.12 17.03 17.12 1,801 +0.07(+0.43%)
Oct 01, 2010 17.05 17.05 17.05 17.05 3,800 -0.18(-1.04%)
Sep 30, 2010 17.30 17.30 17.22 17.23 2,110 +0.01(+0.06%)
Sep 29, 2010 17.22 17.24 17.22 17.22 3,100 +0.01(+0.06%)
Sep 28, 2010 17.14 17.21 17.14 17.21 3,300 +0.07(+0.41%)
Sep 27, 2010 17.15 17.15 17.14 17.14 3,800 +0.02(+0.12%)
Sep 24, 2010 17.13 17.16 17.12 17.12 9,849 +0.08(+0.47%)
Sep 22, 2010 17.04 17.04 17.04 17.04 1,400 -0.02(-0.12%)
Sep 21, 2010 17.06 17.06 17.02 17.06 3,800 +0.01(+0.06%)
Sep 20, 2010 17.05 17.05 17.05 17.05 500 +0.14(+0.83%)
Sep 17, 2010 16.91 16.98 16.91 16.91 2,230 +0.07(+0.42%)
Sep 15, 2010 16.84 16.84 16.84 16.84 100 +0.07(+0.42%)
Sep 13, 2010 16.90 16.77 16.77 16.77 56,800 -0.01(-0.04%)
Sep 10, 2010 17.13 17.13 16.78 16.78 1,004 +0.14(+0.82%)
Sep 08, 2010 16.64 16.64 16.64 16.64 3,500 +0.05(+0.30%)
Sep 07, 2010 16.59 16.59 16.59 16.59 5,000 -0.05(-0.28%)
Sep 03, 2010 16.54 16.64 16.54 16.64 400 +0.17(+1.01%)
Sep 02, 2010 16.47 16.47 16.47 16.47 500 +0.02(+0.14%)
Sep 01, 2010 16.44 16.45 16.44 16.45 474 +0.26(+1.59%)
Aug 31, 2010 16.21 16.25 16.19 16.19 19,700 -0.04(-0.25%)
Aug 30, 2010 16.23 16.23 16.23 16.23 100 -0.02(-0.12%)
Aug 27, 2010 16.25 16.33 16.25 16.25 521 +0.03(+0.18%)
Aug 26, 2010 16.09 16.22 16.09 16.22 403 -0.04(-0.25%)
Aug 25, 2010 16.20 16.26 16.20 16.26 14,000 +0.03(+0.18%)
Aug 24, 2010 16.20 16.23 16.20 16.23 550 -0.20(-1.22%)
Aug 23, 2010 16.43 16.43 16.43 16.43 581 +0.08(+0.51%)
Aug 19, 2010 16.33 16.35 16.35 16.35 2,600 -0.12(-0.75%)
Aug 18, 2010 16.45 16.50 16.45 16.47 800 +0.04(+0.24%)
Aug 17, 2010 15.26 16.43 14.95 16.43 2,611 +0.17(+1.05%)
Aug 13, 2010 16.26 16.26 16.26 16.26 900 +0.07(+0.43%)
Aug 12, 2010 16.08 16.23 16.08 16.19 17,400 -0.04(-0.25%)
Aug 11, 2010 16.27 16.27 16.23 16.23 5,100 -0.32(-1.93%)
Aug 09, 2010 16.56 16.55 16.55 16.55 500 +0.08(+0.49%)
Aug 06, 2010 16.47 16.47 16.45 16.47 4,690 +0.00(+0.00%)
Aug 04, 2010 16.47 16.47 16.47 16.47 200 +0.07(+0.43%)
Aug 02, 2010 16.40 16.40 16.40 16.40 1,700 +0.21(+1.30%)
Jul 30, 2010 16.19 16.19 16.19 16.19 150 +0.06(+0.37%)
Jul 29, 2010 16.37 16.37 16.13 16.13 1,900 -0.02(-0.12%)
Jul 28, 2010 16.15 16.15 16.15 16.15 1,850 -0.07(-0.43%)
Jul 27, 2010 16.19 16.22 16.19 16.22 1,150 +0.08(+0.50%)
Jul 26, 2010 16.14 16.14 16.14 16.14 200 +0.18(+1.13%)
Jul 23, 2010 15.96 15.96 15.96 15.96 250 +0.05(+0.30%)
Jul 22, 2010 15.88 15.91 15.88 15.91 1,445 +0.20(+1.29%)
Jul 21, 2010 15.71 15.71 15.71 15.71 168 +0.15(+0.97%)
Jul 19, 2010 15.55 15.56 15.56 15.56 500 -0.09(-0.58%)
Jul 16, 2010 15.65 15.65 15.65 15.65 231 +0.18(+1.16%)
Jul 15, 2010 15.47 15.47 15.47 15.47 296 -0.20(-1.27%)
Jul 14, 2010 15.68 15.68 15.67 15.67 500 -0.34(-2.13%)
Jul 13, 2010 16.05 16.05 16.01 16.01 200 +0.50(+3.22%)
Jul 12, 2010 15.51 15.51 15.51 15.51 100 +0.11(+0.71%)
Jul 08, 2010 15.40 15.40 15.40 15.40 900 +0.10(+0.65%)
Jul 07, 2010 15.08 15.30 15.08 15.30 1,838 +0.29(+1.93%)
Jul 06, 2010 15.01 15.01 15.01 15.01 1,000 -0.00(-0.03%)
Jul 02, 2010 15.01 15.01 14.63 15.01 2,248 -0.03(-0.20%)
Jul 01, 2010 15.02 15.04 15.00 15.04 2,366 -0.40(-2.56%)
Jun 30, 2010 15.43 15.44 15.43 15.44 1,810 -0.11(-0.71%)
Jun 29, 2010 15.55 15.55 15.55 15.55 100 -0.12(-0.77%)
Jun 24, 2010 15.65 15.67 15.67 15.67 2,300 -0.05(-0.32%)
Jun 23, 2010 15.72 15.72 15.72 15.72 1,788 -0.18(-1.13%)
Jun 22, 2010 15.89 15.90 15.89 15.90 900 -0.10(-0.62%)
Jun 21, 2010 15.98 16.00 15.98 16.00 610 +0.13(+0.82%)
Jun 17, 2010 15.98 15.87 15.87 15.87 41,500 -0.01(-0.06%)
Jun 16, 2010 15.88 15.88 15.88 15.88 100 +0.09(+0.54%)
Jun 15, 2010 15.79 15.79 15.79 15.79 128 +0.15(+0.99%)
Jun 14, 2010 15.65 15.65 15.64 15.64 800 +0.36(+2.38%)
Jun 09, 2010 15.28 15.28 15.28 15.28 0 +0.10(+0.65%)
Jun 08, 2010 15.29 15.29 15.12 15.18 18,300 -0.07(-0.47%)
Jun 07, 2010 15.38 15.38 15.25 15.25 3,900 +0.03(+0.20%)
Jun 04, 2010 15.22 15.50 15.22 15.22 11,630 -0.29(-1.88%)
Jun 03, 2010 15.51 15.51 15.51 15.51 3,000 +0.03(+0.19%)
Jun 02, 2010 15.76 15.76 15.41 15.48 5,402 +0.01(+0.05%)
Jun 01, 2010 15.41 15.47 15.41 15.47 499 -0.04(-0.25%)
May 28, 2010 15.51 15.59 15.49 15.51 33,600 +0.08(+0.52%)
May 27, 2010 15.50 15.50 15.43 15.43 6,500 +0.16(+1.07%)
May 26, 2010 15.28 15.28 15.20 15.27 2,612 +0.45(+3.01%)
May 25, 2010 14.85 14.85 14.50 14.82 3,575 -0.31(-2.05%)
May 24, 2010 15.18 15.18 15.13 15.13 23,165 +0.32(+2.18%)
May 21, 2010 14.54 15.13 14.43 14.81 10,087 -0.07(-0.49%)
May 20, 2010 15.00 15.25 14.71 14.88 12,175 -0.73(-4.68%)
May 19, 2010 15.41 15.73 15.41 15.61 4,801 -0.29(-1.82%)
May 18, 2010 15.96 15.96 15.90 15.90 2,350 +0.04(+0.25%)
May 17, 2010 15.75 15.86 15.58 15.86 1,228 -0.14(-0.88%)
May 14, 2010 16.00 16.40 15.76 16.00 5,650 -0.01(-0.04%)
May 13, 2010 16.64 16.64 16.01 16.01 4,665 -0.37(-2.26%)
May 12, 2010 16.49 16.49 15.95 16.38 400 -0.13(-0.81%)
May 11, 2010 16.63 16.69 16.00 16.51 8,402 +0.51(+3.19%)
May 10, 2010 16.12 16.12 15.78 16.00 17,000 +0.85(+5.61%)
May 07, 2010 15.72 15.72 14.93 15.15 21,400 -0.20(-1.30%)
May 06, 2010 16.35 16.35 14.00 15.35 9,720 -1.09(-6.63%)
May 05, 2010 16.57 16.58 16.41 16.44 14,500 -0.42(-2.50%)
May 04, 2010 16.80 16.88 16.80 16.86 4,600 -0.09(-0.52%)
May 03, 2010 17.20 17.22 16.95 16.95 10,370 +0.06(+0.36%)
Apr 30, 2010 17.24 17.24 16.89 16.89 2,988 -0.08(-0.47%)
Apr 29, 2010 16.97 16.97 16.97 16.97 500 +0.06(+0.35%)
Apr 27, 2010 16.91 16.91 16.91 16.91 0 -0.13(-0.76%)
Apr 26, 2010 17.10 17.10 17.03 17.04 3,735 -0.07(-0.41%)
Apr 23, 2010 17.13 17.13 17.11 17.11 12,497 +0.31(+1.84%)
Apr 22, 2010 16.90 16.93 16.80 16.80 29,367 -0.05(-0.29%)
Apr 21, 2010 16.93 16.96 16.85 16.85 9,980 -0.05(-0.32%)
Apr 20, 2010 16.96 16.96 16.84 16.90 3,674 +0.14(+0.86%)
Apr 19, 2010 16.42 16.78 16.42 16.76 8,790 -0.01(-0.06%)
Apr 16, 2010 16.91 16.93 16.74 16.77 68,100 -0.34(-1.99%)
Apr 15, 2010 17.16 17.16 17.11 17.11 576 +0.19(+1.12%)
Apr 14, 2010 17.00 17.00 16.92 16.92 3,200 -0.02(-0.12%)
Apr 13, 2010 16.81 16.95 16.81 16.94 51,400 -0.04(-0.24%)
Apr 12, 2010 16.84 16.98 16.84 16.98 1,240 +0.08(+0.47%)
Apr 09, 2010 16.77 16.99 16.77 16.90 2,046 +0.12(+0.74%)
Apr 08, 2010 16.80 16.80 16.66 16.78 700 -0.02(-0.14%)
Apr 07, 2010 16.80 16.80 16.80 16.80 52,000 -0.08(-0.47%)
Apr 06, 2010 16.88 16.88 16.88 16.88 400 -0.02(-0.12%)
Apr 05, 2010 16.84 16.90 16.84 16.90 1,860 +0.08(+0.50%)
Apr 01, 2010 16.70 16.82 16.82 16.82 2,800 -0.03(-0.20%)
Mar 30, 2010 16.85 16.85 16.85 16.85 0 +0.02(+0.12%)
Mar 29, 2010 16.94 16.94 16.83 16.83 800 -0.06(-0.36%)
Mar 26, 2010 16.98 16.98 16.74 16.89 2,906 +0.09(+0.54%)
Mar 25, 2010 16.80 16.80 16.80 16.80 300 -0.08(-0.47%)
Mar 24, 2010 16.88 16.88 16.88 16.88 2,600 -0.01(-0.06%)
Mar 23, 2010 16.91 16.91 16.85 16.89 7,400 +0.02(+0.12%)
Mar 22, 2010 16.69 16.87 16.64 16.87 13,250 +0.11(+0.66%)
Mar 19, 2010 16.93 16.93 16.71 16.76 9,923 -0.05(-0.30%)
Mar 18, 2010 16.98 17.00 16.76 16.81 28,790 -0.17(-1.00%)
Mar 17, 2010 16.92 17.00 16.89 16.98 59,800 +0.13(+0.78%)
Mar 16, 2010 16.70 16.85 16.70 16.85 38,621 +0.14(+0.83%)
Mar 15, 2010 16.84 16.85 16.71 16.71 104,200 -0.05(-0.32%)
Mar 12, 2010 16.88 16.88 16.76 16.76 87,900 -0.07(-0.39%)
Mar 11, 2010 16.90 17.94 16.77 16.83 6,734 +0.02(+0.12%)
Mar 10, 2010 16.81 16.81 16.78 16.81 6,750 +0.07(+0.42%)
Mar 09, 2010 16.70 16.77 16.67 16.74 5,099 +0.06(+0.36%)
Mar 08, 2010 16.66 16.68 16.66 16.68 5,059 +0.02(+0.12%)
Mar 05, 2010 16.60 16.66 16.60 16.66 1,563 +0.19(+1.15%)
Mar 04, 2010 16.46 16.47 16.46 16.47 325 +0.03(+0.18%)
Mar 03, 2010 16.46 16.46 16.44 16.44 2,600 -0.03(-0.18%)
Mar 02, 2010 16.42 16.48 16.41 16.47 8,400 +0.11(+0.67%)
Mar 01, 2010 16.25 16.70 16.25 16.36 9,300 +0.13(+0.80%)
Feb 26, 2010 16.20 16.24 16.20 16.23 6,050 +0.06(+0.37%)
Feb 25, 2010 15.98 16.18 15.96 16.17 4,316 +0.02(+0.14%)
Feb 24, 2010 16.12 16.15 16.12 16.15 750 +0.14(+0.86%)
Feb 23, 2010 16.01 16.01 16.01 16.01 2,900 -0.09(-0.56%)
Feb 22, 2010 16.40 16.40 16.10 16.10 2,817 +0.02(+0.12%)
Feb 19, 2010 16.01 16.10 16.01 16.08 3,400 +0.07(+0.44%)
Feb 18, 2010 16.01 16.01 16.01 16.01 349 +0.05(+0.31%)
Feb 17, 2010 15.97 15.98 15.80 15.96 5,245 +0.08(+0.50%)
Feb 16, 2010 15.73 15.88 15.73 15.88 6,569 +0.28(+1.79%)
Feb 12, 2010 15.55 15.60 15.60 15.60 2,100 -0.02(-0.13%)
Feb 11, 2010 15.57 15.62 15.57 15.62 1,500 +0.11(+0.71%)
Feb 10, 2010 15.42 15.52 15.39 15.51 7,968 +0.09(+0.58%)
Feb 09, 2010 15.36 15.44 15.30 15.42 4,300 +0.16(+1.06%)
Feb 08, 2010 15.38 15.38 15.21 15.26 1,623 +0.02(+0.12%)
Feb 05, 2010 15.35 15.48 14.75 15.24 23,745 -0.46(-2.93%)
Feb 04, 2010 16.95 17.01 15.68 15.70 5,918 -0.36(-2.24%)
Feb 03, 2010 16.20 16.20 16.03 16.06 7,611 +0.02(+0.12%)
Feb 02, 2010 15.66 16.04 15.56 16.04 2,300 +0.22(+1.39%)
Feb 01, 2010 16.00 16.00 15.71 15.82 6,692 +0.20(+1.29%)
Jan 29, 2010 15.78 15.78 15.59 15.62 2,800 -0.14(-0.90%)
Jan 28, 2010 15.91 15.91 15.67 15.76 8,112 -0.04(-0.25%)
Jan 27, 2010 16.00 16.00 15.00 15.80 26,325 -0.30(-1.86%)
Jan 26, 2010 15.61 16.20 15.61 16.10 4,778 -0.10(-0.62%)
Jan 25, 2010 16.42 16.83 16.14 16.20 6,790 +0.26(+1.63%)
Jan 22, 2010 16.21 16.28 15.34 15.94 5,203 -0.43(-2.63%)
Jan 21, 2010 16.65 16.65 16.36 16.37 10,325 -0.20(-1.21%)
Jan 20, 2010 16.58 16.58 16.49 16.57 8,005 -0.19(-1.13%)
Jan 19, 2010 16.60 16.76 16.54 16.76 5,477 +0.36(+2.20%)
Jan 15, 2010 16.94 16.40 16.40 16.40 4,100 -0.31(-1.86%)
Jan 14, 2010 16.71 16.71 16.71 16.71 400 +0.02(+0.10%)
Jan 13, 2010 16.63 16.70 16.63 16.69 8,700 +0.07(+0.40%)
Jan 12, 2010 16.63 16.65 16.63 16.63 7,600 -0.03(-0.20%)
Jan 11, 2010 16.65 16.66 16.65 16.66 1,000 +0.04(+0.24%)
Jan 08, 2010 16.73 16.92 16.57 16.62 6,837 +0.02(+0.12%)
Jan 07, 2010 16.87 16.87 16.60 16.60 3,300 +0.01(+0.06%)
Jan 06, 2010 16.57 16.59 16.56 16.59 7,400 +0.05(+0.30%)
Jan 05, 2010 16.59 16.59 16.40 16.54 12,300 +0.10(+0.63%)
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.