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, 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%)
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.