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 (%)
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%)
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.