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 (%)
Apr 30, 2014 17.81 18.31 17.81 18.31 3,025 +0.17(+0.94%)
Apr 29, 2014 18.00 18.18 18.00 18.14 19,950 +0.10(+0.55%)
Apr 28, 2014 17.83 18.07 17.83 18.04 4,047 -0.14(-0.77%)
Apr 25, 2014 18.31 18.31 17.90 18.18 1,078 +0.03(+0.16%)
Apr 24, 2014 18.08 18.17 18.08 18.15 32,126 +0.08(+0.44%)
Apr 23, 2014 18.10 18.10 18.01 18.07 2,387 +0.06(+0.34%)
Apr 22, 2014 18.01 18.01 18.01 18.01 4 +0.00(+0.00%)
Apr 21, 2014 18.01 18.01 18.01 18.01 26 +0.00(+0.00%)
Apr 17, 2014 18.01 18.01 18.01 18.01 200 +0.29(+1.61%)
Apr 16, 2014 17.63 17.72 17.63 17.72 684 +0.01(+0.08%)
Apr 15, 2014 17.82 17.92 17.71 17.71 920 -0.19(-1.06%)
Apr 14, 2014 17.94 17.94 17.90 17.90 285 +0.06(+0.34%)
Apr 11, 2014 17.82 17.85 17.81 17.84 2,240 +0.02(+0.09%)
Apr 09, 2014 17.82 17.82 17.82 17.82 0 +0.00(+0.00%)
Apr 08, 2014 17.80 17.82 17.80 17.82 1,620 -0.07(-0.37%)
Apr 07, 2014 17.86 17.90 17.80 17.89 3,044 -0.05(-0.28%)
Apr 04, 2014 17.94 17.94 17.94 17.94 801 -0.13(-0.74%)
Apr 03, 2014 18.07 18.07 18.07 18.07 23 +0.00(+0.00%)
Apr 02, 2014 18.11 18.11 18.07 18.07 1,759 -0.06(-0.32%)
Apr 01, 2014 18.17 18.21 18.03 18.13 11,580 -0.05(-0.26%)
Mar 31, 2014 18.34 18.36 18.18 18.18 1,661 -0.19(-1.03%)
Mar 28, 2014 18.00 18.37 18.00 18.37 1,729 +0.27(+1.49%)
Mar 27, 2014 18.20 18.26 17.97 18.10 70,237 -0.04(-0.22%)
Mar 26, 2014 18.25 18.25 18.14 18.14 6,247 -0.00(-0.03%)
Mar 25, 2014 18.14 18.14 18.14 18.14 108 +0.23(+1.31%)
Mar 24, 2014 17.91 17.91 17.91 17.91 184 -0.25(-1.38%)
Mar 21, 2014 18.44 18.44 18.08 18.16 15,158 +0.09(+0.50%)
Mar 20, 2014 18.05 18.15 18.05 18.07 8,207 -0.14(-0.77%)
Mar 19, 2014 18.21 18.21 18.21 18.21 21 +0.00(+0.00%)
Mar 18, 2014 18.11 18.21 18.11 18.21 1,147 +0.20(+1.11%)
Mar 17, 2014 18.01 18.01 18.01 18.01 200 +0.06(+0.33%)
Mar 14, 2014 17.67 18.08 17.67 17.95 6,111 +0.11(+0.61%)
Mar 13, 2014 17.84 17.84 17.84 17.84 2 +0.00(+0.00%)
Mar 12, 2014 18.19 18.19 17.84 17.84 695 -0.12(-0.68%)
Mar 11, 2014 17.96 17.96 17.96 17.96 3 +0.00(+0.00%)
Mar 10, 2014 17.54 18.06 17.54 17.96 2,731 +0.10(+0.58%)
Mar 07, 2014 18.30 18.30 17.86 17.86 500 -0.44(-2.40%)
Mar 06, 2014 17.84 18.30 17.84 18.30 1,452 +0.30(+1.67%)
Mar 05, 2014 18.00 18.00 18.00 18.00 4 +0.00(+0.00%)
Mar 04, 2014 18.00 18.00 18.00 18.00 1,005 -0.04(-0.19%)
Mar 03, 2014 18.00 18.10 18.00 18.04 888 +0.16(+0.89%)
Feb 28, 2014 17.83 17.88 17.83 17.88 1,047 -0.24(-1.31%)
Feb 27, 2014 17.73 18.16 17.73 18.11 5,987 +0.36(+2.04%)
Feb 26, 2014 18.07 18.07 17.75 17.75 596 -0.28(-1.57%)
Feb 25, 2014 18.03 18.03 18.03 18.03 3 +0.00(+0.00%)
Feb 24, 2014 18.15 18.15 17.81 18.03 2,506 +0.22(+1.26%)
Feb 21, 2014 17.81 17.81 17.81 17.81 60 +0.00(+0.00%)
Feb 20, 2014 17.89 17.89 17.81 17.81 550 +0.09(+0.51%)
Feb 19, 2014 18.01 18.01 17.61 17.72 8,596 -0.14(-0.78%)
Feb 18, 2014 17.87 17.87 17.86 17.86 502 +0.30(+1.71%)
Feb 14, 2014 17.56 17.56 17.56 17.56 400 +0.01(+0.06%)
Feb 13, 2014 17.55 17.55 17.55 17.55 98 +0.00(+0.00%)
Feb 12, 2014 17.53 17.58 17.53 17.55 800 +0.03(+0.17%)
Feb 11, 2014 17.50 17.55 17.50 17.52 2,408 +0.04(+0.21%)
Feb 10, 2014 17.26 17.48 17.26 17.48 1,700 -0.01(-0.07%)
Feb 07, 2014 17.50 17.50 17.50 17.50 1,172 +0.38(+2.20%)
Feb 06, 2014 17.22 17.22 17.12 17.12 6,347 -0.02(-0.12%)
Feb 05, 2014 17.04 17.14 17.04 17.14 8,000 +0.00(+0.00%)
Feb 04, 2014 17.04 17.14 17.04 17.14 6,250 +0.02(+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.