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 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%)
Jan 06, 2016 14.21 14.26 14.21 14.23 1,760 -0.72(-4.83%)
Dec 31, 2015 14.95 14.95 14.95 14.95 2 -0.03(-0.17%)
Dec 30, 2015 14.99 14.99 14.93 14.97 834 +0.00(+0.02%)
Dec 29, 2015 14.91 14.97 14.63 14.97 578 -0.13(-0.85%)
Dec 24, 2015 15.08 15.10 15.08 15.10 1 +0.08(+0.53%)
Dec 23, 2015 14.86 15.02 14.86 15.02 2,266 +0.35(+2.39%)
Dec 22, 2015 14.67 14.67 14.67 14.67 324 -0.02(-0.14%)
Dec 18, 2015 14.66 14.69 14.66 14.69 36 +0.10(+0.69%)
Dec 16, 2015 14.54 14.59 14.54 14.59 1 +0.31(+2.17%)
Dec 15, 2015 14.26 14.28 14.26 14.28 2,328 +0.10(+0.68%)
Dec 14, 2015 14.21 14.21 14.18 14.18 480 -0.55(-3.72%)
Dec 07, 2015 14.96 14.96 14.69 14.73 2 -0.14(-0.97%)
Dec 04, 2015 14.88 14.88 14.87 14.87 1,202 -0.08(-0.55%)
Dec 03, 2015 14.91 14.96 14.91 14.96 545 -0.13(-0.89%)
Dec 02, 2015 15.09 15.09 15.09 15.09 1,039 -0.05(-0.33%)
Nov 30, 2015 15.24 15.14 15.14 15.14 200 +0.01(+0.07%)
Nov 23, 2015 15.13 15.13 15.13 15.13 300 -0.12(-0.79%)
Nov 19, 2015 15.00 15.25 15.00 15.25 39 +0.28(+1.89%)
Nov 18, 2015 14.97 14.97 14.97 14.97 500 +0.04(+0.29%)
Nov 17, 2015 14.95 15.04 14.92 14.92 732 +0.07(+0.49%)
Nov 16, 2015 14.85 14.85 14.85 14.85 385 -0.16(-1.09%)
Nov 12, 2015 15.06 15.06 14.96 15.01 1 -0.14(-0.93%)
Nov 09, 2015 15.20 15.20 15.15 15.15 1 -0.16(-1.02%)
Nov 06, 2015 15.31 15.31 15.31 15.31 568 -0.15(-0.97%)
Nov 05, 2015 15.56 15.56 15.46 15.46 1,324 -0.09(-0.56%)
Nov 04, 2015 15.55 15.55 15.55 15.55 281 +0.23(+1.52%)
Oct 30, 2015 15.33 15.33 15.31 15.31 1 -0.05(-0.36%)
Oct 29, 2015 15.37 15.37 15.37 15.37 100 -0.07(-0.46%)
Oct 28, 2015 15.44 15.44 15.44 15.44 125 -0.45(-2.83%)
Oct 26, 2015 15.89 15.89 15.89 15.89 100 +0.51(+3.29%)
Oct 21, 2015 15.38 15.38 15.38 15.38 40 -0.01(-0.04%)
Oct 20, 2015 15.39 15.39 15.39 15.39 230 +0.02(+0.14%)
Oct 16, 2015 15.37 15.37 15.37 15.37 1 +0.12(+0.78%)
Oct 15, 2015 15.34 15.34 15.25 15.25 1,207 +0.08(+0.51%)
Oct 13, 2015 15.21 15.22 15.17 15.17 32 -0.12(-0.77%)
Oct 09, 2015 15.36 15.36 15.29 15.29 127 +0.20(+1.33%)
Oct 07, 2015 15.09 15.09 15.09 15.09 2 +0.62(+4.26%)
Oct 02, 2015 14.49 14.49 14.47 14.47 89 -0.15(-1.00%)
Oct 01, 2015 14.62 14.62 14.62 14.62 275 -0.22(-1.51%)
Sep 28, 2015 14.98 14.98 14.84 14.84 53 -0.45(-2.92%)
Sep 25, 2015 15.29 15.29 15.29 15.29 745 +0.12(+0.79%)
Sep 23, 2015 15.17 15.17 15.17 15.17 400 -0.27(-1.77%)
Sep 18, 2015 15.44 15.44 15.44 15.44 45 +0.21(+1.38%)
Sep 16, 2015 15.23 15.23 15.23 15.23 2 -0.03(-0.18%)
Sep 08, 2015 15.26 15.26 15.26 15.26 2 +0.10(+0.66%)
Sep 04, 2015 15.17 15.16 15.16 15.16 1,300 -0.04(-0.26%)
Sep 02, 2015 15.20 15.20 15.20 15.20 1 -0.17(-1.09%)
Aug 28, 2015 15.37 15.37 15.37 15.37 45 +0.27(+1.77%)
Aug 27, 2015 15.29 15.29 15.10 15.10 343 +0.13(+0.87%)
Aug 26, 2015 14.53 15.00 14.53 14.97 971 -0.05(-0.33%)
Aug 25, 2015 15.00 15.02 15.00 15.02 858 +0.21(+1.38%)
Aug 24, 2015 14.44 14.86 11.55 14.81 4,781 -0.58(-3.74%)
Aug 21, 2015 15.58 15.58 15.39 15.39 2,369 -0.55(-3.45%)
Aug 18, 2015 15.94 15.94 15.94 15.94 300 -0.11(-0.69%)
Aug 11, 2015 16.05 16.05 16.05 16.05 70 -0.05(-0.29%)
Aug 07, 2015 16.10 16.10 16.10 16.10 86 +0.01(+0.04%)
Aug 06, 2015 16.09 16.09 16.09 16.09 371 -0.08(-0.49%)
Aug 05, 2015 16.13 16.17 16.13 16.17 508 -0.01(-0.07%)
Aug 03, 2015 16.25 16.18 16.18 16.18 1,500 -0.12(-0.72%)
Jul 31, 2015 16.27 16.31 16.27 16.30 998 +0.07(+0.43%)
Jul 30, 2015 16.13 16.23 16.13 16.23 692 +0.01(+0.05%)
Jul 29, 2015 16.08 16.22 16.08 16.22 626 +0.49(+3.12%)
Jul 27, 2015 15.73 15.73 15.73 15.73 7 -0.52(-3.20%)
Jul 24, 2015 16.31 16.31 16.25 16.25 285 -0.10(-0.61%)
Jul 23, 2015 16.35 16.35 16.35 16.35 1,102 -0.15(-0.91%)
Jul 21, 2015 16.60 16.50 16.50 16.50 400 -0.11(-0.67%)
Jul 16, 2015 16.67 16.61 16.61 16.61 2,900 -0.02(-0.11%)
Jul 15, 2015 16.56 16.63 16.56 16.63 427 +0.05(+0.29%)
Jul 14, 2015 16.58 16.58 16.58 16.58 285 -0.01(-0.05%)
Jul 13, 2015 16.30 16.59 16.30 16.59 769 +0.14(+0.86%)
Jul 10, 2015 16.51 16.51 16.45 16.45 654 +0.09(+0.55%)
Jul 09, 2015 15.97 16.46 15.97 16.36 1,447 -0.01(-0.06%)
Jul 08, 2015 16.41 16.41 16.34 16.37 2,559 -0.05(-0.31%)
Jul 07, 2015 16.47 16.47 16.42 16.42 1,359 -0.77(-4.50%)
Jun 26, 2015 17.19 17.19 17.19 17.19 1 -0.16(-0.94%)
Jun 24, 2015 17.36 17.36 17.36 17.36 3 +0.11(+0.62%)
Jun 19, 2015 17.25 17.25 17.25 17.25 46 -0.08(-0.47%)
Jun 18, 2015 17.33 17.33 17.33 17.33 195 +0.12(+0.70%)
Jun 16, 2015 17.07 17.21 17.07 17.21 3 -0.02(-0.10%)
Jun 15, 2015 17.23 17.23 17.23 17.23 600 -0.06(-0.38%)
Jun 12, 2015 17.39 17.39 17.29 17.29 1,268 -0.14(-0.79%)
Jun 11, 2015 17.43 17.43 17.43 17.43 115 +0.20(+1.16%)
Jun 09, 2015 17.23 17.23 17.23 17.23 2,000 -0.12(-0.70%)
Jun 08, 2015 17.35 17.35 17.35 17.35 100 -0.07(-0.41%)
Jun 05, 2015 17.35 17.42 17.35 17.42 670 -0.18(-1.01%)
Jun 04, 2015 17.60 17.60 17.60 17.60 501 -0.06(-0.35%)
May 27, 2015 17.66 17.66 17.66 17.66 200 +0.08(+0.46%)
May 26, 2015 17.80 17.71 17.58 17.58 476 -0.13(-0.73%)
May 22, 2015 17.71 17.71 17.71 17.71 200 -0.06(-0.34%)
May 21, 2015 17.80 17.80 17.77 17.77 280 +0.07(+0.39%)
May 19, 2015 17.70 17.70 17.70 17.70 21 -0.01(-0.05%)
May 18, 2015 17.71 17.71 17.71 17.71 282 -0.08(-0.46%)
May 15, 2015 17.78 17.79 17.68 17.79 1,091 +0.07(+0.39%)
May 14, 2015 17.77 17.77 17.72 17.72 1,278 +0.10(+0.58%)
May 12, 2015 17.62 17.62 17.62 17.62 3 -0.01(-0.06%)
May 08, 2015 17.59 17.63 17.59 17.63 45 +0.12(+0.69%)
May 07, 2015 17.63 17.63 17.51 17.51 5,259 -0.26(-1.46%)
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.