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 (%)
Aug 31, 2018 15.84 15.84 15.84 0 +0.00(+0.00%)
Aug 30, 2018 15.84 15.84 15.84 15.84 251 -0.25(-1.55%)
Aug 29, 2018 16.09 16.09 16.09 16.09 898 +0.08(+0.50%)
Aug 28, 2018 15.29 16.01 15.29 16.01 597 -0.13(-0.81%)
Aug 27, 2018 16.14 16.14 16.14 0 +0.00(+0.00%)
Aug 24, 2018 16.14 16.14 16.14 16.14 200 +0.43(+2.74%)
Aug 23, 2018 15.71 15.71 15.71 15.71 4 +0.00(+0.00%)
Aug 22, 2018 15.71 15.71 15.71 0 +0.00(+0.00%)
Aug 21, 2018 15.27 16.01 15.27 15.71 507 -0.44(-2.72%)
Aug 20, 2018 16.15 16.15 6 +0.00(+0.00%)
Aug 17, 2018 15.60 16.15 15.60 16.15 2,700 +1.07(+7.10%)
Aug 16, 2018 15.42 16.14 15.08 15.08 5,610 -0.46(-2.96%)
Aug 15, 2018 15.08 15.54 15.08 15.54 880 -0.66(-4.07%)
Aug 14, 2018 16.20 16.20 16.20 16.20 2 +0.00(+0.00%)
Aug 13, 2018 16.20 16.20 16.20 16.20 3 +0.00(+0.00%)
Aug 10, 2018 16.20 16.20 16.20 0 +0.00(+0.00%)
Aug 09, 2018 16.20 16.20 16.20 0 +0.00(+0.00%)
Aug 08, 2018 16.20 16.20 16.20 16.20 192 +0.12(+0.75%)
Aug 07, 2018 16.08 16.08 16.08 16.08 1 +0.00(+0.00%)
Aug 06, 2018 16.31 16.31 16.00 16.08 2,880 +0.57(+3.68%)
Aug 03, 2018 15.51 15.51 15.51 15.51 100 +0.00(+0.00%)
Aug 02, 2018 15.51 15.51 15.51 15.51 1 +0.00(+0.00%)
Aug 01, 2018 15.51 15.51 3 +0.00(+0.00%)
Jul 31, 2018 15.51 15.51 15.51 15.51 202 -0.09(-0.58%)
Jul 30, 2018 15.69 15.70 15.60 15.60 2,936 +0.17(+1.10%)
Jul 27, 2018 15.43 15.43 15.43 0 +0.00(+0.00%)
Jul 17, 2018 15.43 15.43 15.43 0 -0.05(-0.32%)
Jul 16, 2018 15.05 15.50 15.05 15.48 1,635 -0.19(-1.22%)
Jul 13, 2018 15.76 15.95 15.67 15.67 4,748 -0.10(-0.66%)
Jul 12, 2018 15.56 15.86 15.05 15.78 3,783 +0.03(+0.17%)
Jul 10, 2018 15.75 15.75 15.75 80 +0.35(+2.27%)
Jul 03, 2018 15.40 15.40 15.40 0 -0.49(-3.08%)
Jul 02, 2018 15.55 16.42 14.90 15.89 13,500 -0.02(-0.16%)
Jun 29, 2018 15.54 15.91 15.54 15.91 417 +0.12(+0.74%)
Jun 28, 2018 15.80 15.80 15.80 15.80 201 +0.13(+0.82%)
Jun 27, 2018 15.67 15.67 15.67 15.67 333 -0.41(-2.54%)
Jun 25, 2018 16.08 16.08 16.08 0 +0.50(+3.21%)
Jun 21, 2018 15.58 15.58 15.58 0 -0.16(-1.04%)
Jun 19, 2018 15.74 15.74 15.74 0 -0.44(-2.71%)
Jun 18, 2018 16.14 16.48 15.70 16.18 9,652 +0.03(+0.19%)
Jun 14, 2018 16.15 16.15 16.15 0 +0.10(+0.64%)
Jun 13, 2018 16.20 16.20 16.05 16.05 315 -0.23(-1.43%)
Jun 12, 2018 16.13 16.52 15.85 16.28 7,302 -0.02(-0.14%)
Jun 08, 2018 16.30 16.30 16.30 0 +0.72(+4.65%)
Jun 01, 2018 15.58 15.58 15.58 2 -0.42(-2.63%)
May 31, 2018 16.00 16.00 16.00 16.00 200 +0.21(+1.36%)
May 29, 2018 15.79 15.79 15.79 0 -0.41(-2.56%)
May 25, 2018 16.20 16.20 16.20 0 +0.18(+1.12%)
May 23, 2018 16.02 16.02 16.02 0 +0.01(+0.06%)
May 22, 2018 15.90 16.54 15.90 16.01 605 +0.63(+4.11%)
May 21, 2018 16.00 16.58 15.38 15.38 19,023 -0.33(-2.11%)
May 18, 2018 15.96 16.04 15.71 15.71 801 +0.11(+0.70%)
May 14, 2018 15.60 15.60 15.60 0 +0.36(+2.36%)
May 11, 2018 15.50 16.00 15.24 15.24 3,964 -0.51(-3.23%)
May 10, 2018 15.91 15.98 15.75 15.75 1,216 +0.12(+0.76%)
May 02, 2018 15.63 15.63 15.63 3 -0.23(-1.45%)
Apr 30, 2018 15.86 15.86 15.86 0 +0.79(+5.24%)
Apr 27, 2018 15.07 15.11 15.07 15.07 452 +0.07(+0.47%)
Apr 24, 2018 15.00 15.00 15.00 0 -0.01(-0.07%)
Apr 16, 2018 15.01 15.01 15.01 0 -0.68(-4.33%)
Apr 06, 2018 15.69 15.69 15.69 20 +0.00(+0.03%)
Apr 04, 2018 15.69 15.69 15.69 62 +0.47(+3.06%)
Apr 02, 2018 15.22 15.22 15.22 1 -0.08(-0.51%)
Mar 28, 2018 15.30 15.30 15.30 0 +0.14(+0.91%)
Mar 27, 2018 15.16 15.16 15.16 15.16 358 -0.39(-2.50%)
Mar 26, 2018 15.55 15.55 15.55 15.55 251 +0.70(+4.71%)
Mar 23, 2018 14.85 14.85 14.85 14.85 241 -0.48(-3.11%)
Mar 13, 2018 15.33 15.33 15.33 0 -0.57(-3.60%)
Mar 06, 2018 15.38 16.00 15.38 15.90 1,568 +0.20(+1.27%)
Mar 05, 2018 15.32 15.70 15.32 15.70 686 +0.43(+2.81%)
Mar 02, 2018 15.27 15.27 15.27 15.27 142 -0.66(-4.14%)
Mar 01, 2018 15.93 15.93 15.93 15.93 107 -0.07(-0.47%)
Feb 28, 2018 15.27 16.00 15.27 16.00 12,375 +0.04(+0.25%)
Feb 26, 2018 15.97 15.97 15.97 0 -0.03(-0.22%)
Feb 23, 2018 15.24 16.00 15.24 16.00 1,973 +0.00(+0.00%)
Feb 15, 2018 16.00 16.00 16.00 51 +0.26(+1.65%)
Feb 09, 2018 15.74 15.74 15.74 0 -0.01(-0.06%)
Feb 08, 2018 15.77 15.93 15.75 15.75 2,681 -0.50(-3.08%)
Feb 07, 2018 16.25 16.25 16.25 16.25 333 +0.15(+0.93%)
Feb 06, 2018 16.10 16.10 16.10 16.10 102 +0.07(+0.44%)
Feb 05, 2018 16.03 16.03 16.03 16.03 538 -0.49(-2.97%)
Feb 01, 2018 16.52 16.52 16.52 1 +0.02(+0.12%)
Jan 31, 2018 16.50 16.50 16.50 16.50 300 -0.59(-3.45%)
Jan 26, 2018 17.09 17.09 17.09 0 +0.29(+1.73%)
Jan 24, 2018 16.80 16.80 16.80 24 -0.17(-1.00%)
Jan 22, 2018 16.97 16.97 16.97 1 +0.98(+6.12%)
Jan 19, 2018 15.99 15.99 15.99 15.99 101 +0.02(+0.11%)
Jan 18, 2018 16.17 16.72 15.97 15.97 1,511 -1.02(-5.99%)
Jan 17, 2018 16.54 16.99 16.54 16.99 1,181 +0.00(+0.00%)
Jan 16, 2018 16.99 16.99 16.99 16.99 228 +0.95(+5.92%)
Jan 10, 2018 16.04 16.04 16.04 0 -0.96(-5.64%)
Jan 09, 2018 17.00 17.00 17.00 17.00 1,000 +0.46(+2.77%)
Jan 03, 2018 16.54 16.54 16.54 85 -0.29(-1.72%)
Jan 02, 2018 16.83 16.83 16.83 16.83 188 +0.17(+1.04%)
Dec 29, 2017 16.66 16.66 16.66 0 +0.56(+3.46%)
Dec 28, 2017 16.10 16.10 16.10 16.10 477 -0.03(-0.18%)
Dec 22, 2017 16.13 16.13 16.13 0 -0.29(-1.75%)
Dec 18, 2017 16.41 16.41 16.41 0 +0.36(+2.21%)
Dec 13, 2017 16.06 16.06 16.06 0 -0.36(-2.20%)
Dec 11, 2017 16.42 16.42 16.42 0 -0.53(-3.13%)
Dec 08, 2017 16.95 16.95 16.95 16.95 284 +0.11(+0.66%)
Dec 06, 2017 16.84 16.84 16.84 101 -0.24(-1.41%)
Dec 05, 2017 17.08 17.08 17.08 17.08 611 +0.84(+5.17%)
Dec 01, 2017 16.24 16.24 16.24 2 +0.09(+0.56%)
Nov 30, 2017 16.24 16.76 16.15 16.15 9,650 +0.05(+0.29%)
Nov 29, 2017 16.33 17.10 16.10 16.10 9,743 -0.40(-2.40%)
Nov 28, 2017 16.39 16.96 16.08 16.50 6,938 +0.10(+0.61%)
Nov 27, 2017 16.11 16.40 16.11 16.40 357 -0.64(-3.74%)
Nov 24, 2017 17.04 17.04 17.04 17.04 910 +0.46(+2.77%)
Nov 21, 2017 17.10 17.10 16.58 16.58 1 +0.54(+3.36%)
Nov 20, 2017 16.30 16.30 16.04 16.04 700 -0.14(-0.87%)
Nov 17, 2017 16.18 16.18 16.18 16.18 1,252 +0.11(+0.67%)
Nov 16, 2017 16.11 16.11 16.05 16.07 1,418 -0.11(-0.65%)
Nov 15, 2017 16.18 16.18 16.18 16.18 200 -0.00(-0.01%)
Nov 14, 2017 16.38 16.38 16.18 16.18 3,899 -1.12(-6.47%)
Nov 13, 2017 17.30 17.30 17.30 17.30 710 -0.19(-1.09%)
Nov 03, 2017 17.49 17.49 17.49 25 -0.03(-0.15%)
Nov 02, 2017 17.52 17.52 17.52 17.52 497 +1.13(+6.92%)
Oct 30, 2017 16.38 16.38 16.38 39 -0.42(-2.52%)
Oct 27, 2017 16.37 16.81 16.37 16.81 262 +0.46(+2.79%)
Oct 26, 2017 16.36 16.36 16.35 16.35 278 -0.06(-0.36%)
Oct 20, 2017 16.41 16.41 16.41 2 -0.55(-3.24%)
Oct 18, 2017 16.96 16.96 16.96 0 +0.00(+0.00%)
Oct 17, 2017 16.96 16.96 16.96 16.96 262 -0.59(-3.36%)
Oct 16, 2017 17.55 17.55 17.55 17.55 345 +0.78(+4.68%)
Oct 13, 2017 16.77 16.77 16.77 16.77 166 +0.07(+0.39%)
Sep 26, 2017 16.70 16.70 16.70 39 +0.25(+1.52%)
Sep 25, 2017 16.45 16.45 16.45 16.45 108 -0.55(-3.24%)
Sep 22, 2017 16.90 17.40 16.90 17.00 1,000 +0.73(+4.49%)
Sep 19, 2017 16.27 16.27 16.27 0 -0.13(-0.81%)
Sep 15, 2017 16.40 98 -0.24(-1.42%)
Sep 11, 2017 16.64 1 +0.02(+0.12%)
Sep 07, 2017 16.62 16.62 16.62 0 -0.04(-0.27%)
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.