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 28, 2016 15.68 15.68 15.68 0 +0.04(+0.26%)
Dec 19, 2016 15.64 1 +0.13(+0.82%)
Dec 16, 2016 15.51 15.51 15.51 15.51 300 -0.03(-0.17%)
Dec 12, 2016 15.54 60 +0.19(+1.24%)
Dec 06, 2016 15.35 2 +0.04(+0.29%)
Dec 02, 2016 15.31 15.31 15.31 0 +0.05(+0.30%)
Dec 01, 2016 15.31 15.31 15.26 15.26 574 -0.08(-0.52%)
Nov 30, 2016 15.34 15.34 15.34 15.34 125 +0.19(+1.25%)
Nov 29, 2016 15.30 15.30 15.15 15.15 1,290 -0.20(-1.30%)
Nov 25, 2016 15.35 15.35 15.35 0 +0.02(+0.10%)
Nov 23, 2016 15.33 15.33 15.33 0 +0.20(+1.31%)
Nov 18, 2016 15.14 15.14 15.14 0 -0.05(-0.36%)
Nov 17, 2016 15.19 15.19 15.19 15.19 540 +0.09(+0.60%)
Nov 16, 2016 15.34 15.34 15.10 15.10 6,250 +0.06(+0.41%)
Nov 15, 2016 15.04 15.04 15.04 15.04 131 +0.24(+1.61%)
Nov 14, 2016 14.80 14.80 14.80 14.80 105 -0.25(-1.68%)
Nov 10, 2016 15.05 15.05 15.05 0 +0.16(+1.10%)
Nov 08, 2016 14.89 177 +0.04(+0.24%)
Nov 07, 2016 15.17 15.17 14.51 14.85 6,490 +0.08(+0.57%)
Nov 04, 2016 14.81 14.81 14.75 14.77 11,664 -0.07(-0.47%)
Nov 03, 2016 14.89 14.89 14.84 14.84 601 -0.40(-2.62%)
Nov 02, 2016 15.24 15.24 15.24 15.24 301 -0.07(-0.49%)
Oct 31, 2016 15.31 15 -0.06(-0.42%)
Oct 27, 2016 15.38 15.38 15.38 0 -0.06(-0.39%)
Oct 19, 2016 15.44 15.44 15.44 15.44 50 +0.15(+0.95%)
Oct 18, 2016 15.26 15.29 15.26 15.29 416 -0.02(-0.15%)
Oct 17, 2016 15.32 15.32 15.32 15.32 128 -0.27(-1.75%)
Oct 04, 2016 15.65 15.65 15.59 15.59 2 -0.41(-2.56%)
Oct 03, 2016 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Sep 30, 2016 16.00 16.00 16.00 16.00 50,313 +0.10(+0.62%)
Sep 29, 2016 15.90 15.90 15.90 15.90 372 -0.09(-0.54%)
Sep 28, 2016 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Sep 27, 2016 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Sep 23, 2016 15.96 15.99 15.90 15.99 11 -0.07(-0.45%)
Sep 22, 2016 16.06 16.06 16.06 16.06 117 +0.32(+2.03%)
Sep 21, 2016 15.61 15.74 15.61 15.74 468 +0.11(+0.72%)
Sep 20, 2016 15.70 15.70 15.63 15.63 2,001 -0.06(-0.40%)
Sep 16, 2016 15.54 15.69 15.69 15.69 3,000 +0.07(+0.43%)
Sep 15, 2016 15.62 15.62 15.62 15.62 100 +0.01(+0.09%)
Sep 13, 2016 15.61 15.61 15.61 15.61 8 -0.18(-1.14%)
Sep 12, 2016 16.19 16.19 15.79 15.79 841 -0.32(-1.99%)
Sep 08, 2016 16.10 16.21 16.10 16.11 3 +0.04(+0.25%)
Sep 07, 2016 16.07 16.07 16.07 16.07 406 +0.02(+0.13%)
Sep 06, 2016 16.01 16.05 16.01 16.05 912 +0.03(+0.21%)
Sep 02, 2016 16.02 16.02 16.02 16.02 600 +0.06(+0.36%)
Sep 01, 2016 15.96 15.96 15.96 15.96 600 +0.04(+0.25%)
Aug 30, 2016 15.80 15.92 15.80 15.92 73 +0.03(+0.20%)
Aug 26, 2016 15.93 15.89 15.89 15.89 400 -0.01(-0.08%)
Aug 25, 2016 15.90 15.90 15.90 15.90 401 -0.08(-0.49%)
Aug 24, 2016 16.00 16.00 15.93 15.98 802 +0.17(+1.07%)
Aug 15, 2016 15.81 15.81 15.81 15.81 79 +0.04(+0.25%)
Aug 12, 2016 15.77 15.77 15.77 15.77 1,000 +0.02(+0.13%)
Aug 11, 2016 15.82 15.82 15.75 15.75 2,443 +0.09(+0.57%)
Aug 09, 2016 15.60 15.67 15.60 15.66 81 -0.02(-0.13%)
Aug 01, 2016 15.68 15.68 15.68 15.68 200 +0.11(+0.71%)
Jul 27, 2016 15.57 15.57 15.57 15.57 200 +0.06(+0.39%)
Jul 25, 2016 15.48 15.51 15.51 15.51 600 +0.04(+0.26%)
Jul 20, 2016 15.47 15.47 15.42 15.47 1 +0.33(+2.18%)
Jul 19, 2016 15.14 15.14 15.14 15.14 226 -0.32(-2.08%)
Jul 18, 2016 15.46 15.46 15.46 15.46 201 -0.01(-0.06%)
Jul 12, 2016 15.17 15.47 15.17 15.47 25 +0.16(+1.05%)
Jul 11, 2016 15.30 15.31 15.30 15.31 535 +0.21(+1.38%)
Jul 07, 2016 15.10 15.10 15.10 15.10 10 +0.39(+2.65%)
Jul 06, 2016 14.36 14.72 14.36 14.71 955 -0.32(-2.15%)
Jul 05, 2016 15.36 15.36 15.03 15.03 3,627 -0.18(-1.20%)
Jul 01, 2016 15.16 15.22 15.22 15.22 900 -0.22(-1.45%)
Jun 30, 2016 15.43 15.44 15.40 15.44 1,333 +0.58(+3.89%)
Jun 27, 2016 14.86 14.86 14.86 14.86 300 -0.39(-2.55%)
Jun 24, 2016 15.44 15.44 15.07 15.25 4,274 -0.34(-2.16%)
Jun 23, 2016 15.44 15.59 15.44 15.59 1,148 +0.32(+2.07%)
Jun 20, 2016 15.25 15.27 15.27 15.27 400 +0.02(+0.13%)
Jun 15, 2016 14.96 15.25 15.25 15.25 2,000 +0.25(+1.67%)
Jun 13, 2016 15.00 15.00 15.00 15.00 200 -0.16(-1.08%)
Jun 10, 2016 15.35 15.35 15.35 15.16 7,297 -0.18(-1.15%)
Jun 09, 2016 15.33 15.41 15.33 15.34 800 -0.06(-0.39%)
Jun 08, 2016 15.40 15.57 15.35 15.40 2,300 +0.27(+1.78%)
Jun 06, 2016 15.23 15.35 15.13 15.13 2 +0.04(+0.27%)
Jun 03, 2016 15.09 15.16 15.09 15.09 2,922 +0.06(+0.40%)
Jun 02, 2016 15.04 15.06 15.00 15.03 4,744 +0.03(+0.20%)
Jun 01, 2016 14.95 15.00 14.95 15.00 938 +0.23(+1.56%)
May 26, 2016 14.77 14.77 14.77 14.77 300 -0.16(-1.10%)
May 25, 2016 14.60 14.93 14.60 14.93 409 +0.22(+1.51%)
May 23, 2016 14.71 14.71 14.71 14.71 3 -0.01(-0.05%)
May 17, 2016 14.47 14.75 14.47 14.72 20 +0.01(+0.07%)
May 12, 2016 14.77 14.77 14.71 14.71 1 -0.02(-0.14%)
May 10, 2016 14.71 14.73 14.73 14.73 4,800 +0.10(+0.68%)
May 09, 2016 14.64 14.64 14.63 14.63 5,260 -0.04(-0.27%)
May 03, 2016 14.69 14.69 14.67 14.67 1 -0.12(-0.81%)
Apr 22, 2016 14.79 14.79 14.79 14.79 87 +0.07(+0.48%)
Apr 21, 2016 14.72 14.72 14.72 14.72 415 +0.11(+0.75%)
Apr 19, 2016 14.57 14.64 14.57 14.61 39 +0.50(+3.54%)
Apr 18, 2016 14.11 14.11 14.11 14.11 210 -0.32(-2.22%)
Apr 15, 2016 14.43 14.43 14.43 14.43 216 -0.14(-0.96%)
Apr 14, 2016 14.57 14.57 14.57 14.57 134 +0.29(+2.03%)
Apr 12, 2016 14.28 14.28 14.28 14.28 3 +0.16(+1.13%)
Apr 07, 2016 14.12 14.12 14.12 14.12 34 -0.22(-1.53%)
Apr 04, 2016 14.34 14.34 14.34 14.34 9 -0.28(-1.92%)
Mar 31, 2016 14.62 14.62 14.62 14.62 1,200 +0.03(+0.19%)
Mar 23, 2016 14.54 14.59 14.54 14.59 2 -0.01(-0.09%)
Mar 21, 2016 14.55 14.61 14.55 14.61 339 +0.36(+2.55%)
Mar 15, 2016 14.24 14.24 14.24 14.24 3 +0.15(+1.08%)
Mar 10, 2016 14.09 14.09 14.09 14.09 1 -0.03(-0.21%)
Mar 09, 2016 14.21 14.21 14.12 14.12 842 -0.09(-0.63%)
Mar 04, 2016 14.09 14.21 14.09 14.21 1 +0.47(+3.39%)
Mar 01, 2016 13.66 13.74 13.74 13.74 300 +0.12(+0.90%)
Feb 26, 2016 13.63 13.63 13.62 13.62 51 +0.20(+1.50%)
Feb 25, 2016 13.42 13.42 13.42 13.42 100 +0.12(+0.90%)
Feb 24, 2016 13.30 13.30 13.30 13.30 1,002 -0.14(-1.06%)
Feb 23, 2016 13.44 13.44 13.44 13.44 934 +0.14(+1.08%)
Feb 19, 2016 13.30 13.30 13.30 13.30 100 +0.03(+0.26%)
Feb 17, 2016 13.27 13.27 13.27 13.27 300 +0.20(+1.49%)
Feb 16, 2016 13.30 13.30 13.07 13.07 609 +0.56(+4.48%)
Feb 12, 2016 12.51 12.51 12.51 12.51 200 -0.98(-7.27%)
Feb 05, 2016 13.50 13.50 13.49 13.49 1 -0.05(-0.41%)
Feb 04, 2016 13.55 13.55 13.54 13.54 528 +0.31(+2.34%)
Feb 03, 2016 13.46 13.46 13.24 13.24 1,221 -0.32(-2.40%)
Feb 02, 2016 13.56 13.56 13.56 13.56 208 -0.07(-0.51%)
Jan 29, 2016 13.63 13.63 13.63 13.63 54 +0.22(+1.64%)
Jan 28, 2016 13.40 13.41 13.40 13.41 2,000 +0.09(+0.68%)
Jan 27, 2016 13.33 13.33 13.32 13.32 470 +0.17(+1.29%)
Jan 26, 2016 13.16 13.16 13.15 13.15 2,102 +0.06(+0.46%)
Jan 25, 2016 13.12 13.12 13.09 13.09 667 +0.10(+0.77%)
Jan 22, 2016 12.99 12.99 12.99 12.99 601 +0.26(+2.04%)
Jan 20, 2016 12.83 12.83 12.42 12.73 53 -0.47(-3.56%)
Jan 19, 2016 13.20 13.20 13.20 13.20 482 -0.03(-0.23%)
Jan 15, 2016 13.20 13.23 13.23 13.23 3,500 -0.24(-1.75%)
Jan 14, 2016 13.46 13.46 13.41 13.46 1,174 -0.60(-4.30%)
Jan 07, 2016 14.13 14.13 13.99 14.07 3 -0.16(-1.11%)
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.