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%)
Feb 01, 2010 16.00 16.00 15.71 15.82 6,692 +0.20(+1.29%)
Jan 29, 2010 15.78 15.78 15.59 15.62 2,800 -0.14(-0.90%)
Jan 28, 2010 15.91 15.91 15.67 15.76 8,112 -0.04(-0.25%)
Jan 27, 2010 16.00 16.00 15.00 15.80 26,325 -0.30(-1.86%)
Jan 26, 2010 15.61 16.20 15.61 16.10 4,778 -0.10(-0.62%)
Jan 25, 2010 16.42 16.83 16.14 16.20 6,790 +0.26(+1.63%)
Jan 22, 2010 16.21 16.28 15.34 15.94 5,203 -0.43(-2.63%)
Jan 21, 2010 16.65 16.65 16.36 16.37 10,325 -0.20(-1.21%)
Jan 20, 2010 16.58 16.58 16.49 16.57 8,005 -0.19(-1.13%)
Jan 19, 2010 16.60 16.76 16.54 16.76 5,477 +0.36(+2.20%)
Jan 15, 2010 16.94 16.40 16.40 16.40 4,100 -0.31(-1.86%)
Jan 14, 2010 16.71 16.71 16.71 16.71 400 +0.02(+0.10%)
Jan 13, 2010 16.63 16.70 16.63 16.69 8,700 +0.07(+0.40%)
Jan 12, 2010 16.63 16.65 16.63 16.63 7,600 -0.03(-0.20%)
Jan 11, 2010 16.65 16.66 16.65 16.66 1,000 +0.04(+0.24%)
Jan 08, 2010 16.73 16.92 16.57 16.62 6,837 +0.02(+0.12%)
Jan 07, 2010 16.87 16.87 16.60 16.60 3,300 +0.01(+0.06%)
Jan 06, 2010 16.57 16.59 16.56 16.59 7,400 +0.05(+0.30%)
Jan 05, 2010 16.59 16.59 16.40 16.54 12,300 +0.10(+0.63%)
Jan 04, 2010 16.69 16.69 16.33 16.44 13,327 -0.21(-1.29%)
Dec 31, 2009 16.60 16.65 16.65 16.65 13,100 +0.01(+0.06%)
Dec 30, 2009 16.67 16.67 16.64 16.64 5,852 -0.10(-0.59%)
Dec 29, 2009 16.74 16.74 16.74 16.74 250 -0.01(-0.06%)
Dec 28, 2009 17.35 17.35 16.75 16.75 4,799 -0.02(-0.12%)
Dec 24, 2009 16.77 16.77 16.77 16.77 250 +0.10(+0.60%)
Dec 23, 2009 16.60 16.67 16.60 16.67 1,100 +0.09(+0.54%)
Dec 22, 2009 16.58 16.58 16.58 16.58 1,800 -0.01(-0.06%)
Dec 21, 2009 16.61 16.61 16.59 16.59 2,100 +0.12(+0.73%)
Dec 18, 2009 16.82 16.82 16.45 16.47 1,600 -0.06(-0.36%)
Dec 17, 2009 16.57 16.57 16.53 16.53 11,100 -0.10(-0.60%)
Dec 16, 2009 16.61 16.63 16.61 16.63 1,365 +0.09(+0.52%)
Dec 15, 2009 16.58 16.58 16.54 16.54 4,800 -0.03(-0.16%)
Dec 14, 2009 16.53 16.57 16.53 16.57 8,200 +0.20(+1.22%)
Dec 11, 2009 16.39 16.41 16.36 16.37 7,800 +0.05(+0.32%)
Dec 10, 2009 16.35 16.35 16.31 16.32 4,700 +0.08(+0.48%)
Dec 09, 2009 16.22 16.27 16.21 16.24 5,300 +0.03(+0.19%)
Dec 08, 2009 16.64 16.64 16.21 16.21 3,460 -0.12(-0.71%)
Dec 07, 2009 16.32 16.33 16.32 16.33 1,564 +0.00(+0.02%)
Dec 03, 2009 16.32 16.32 16.32 16.32 0 -0.08(-0.47%)
Dec 02, 2009 16.40 16.40 16.40 16.40 614 +0.08(+0.51%)
Dec 01, 2009 16.29 16.32 16.29 16.32 1,000 +0.16(+0.97%)
Nov 30, 2009 16.16 16.24 16.13 16.16 12,574 +0.03(+0.19%)
Nov 27, 2009 17.10 18.33 16.00 16.13 4,500 -0.11(-0.68%)
Nov 25, 2009 16.25 16.25 16.24 16.24 8,070 +0.06(+0.37%)
Nov 24, 2009 16.05 17.38 16.05 16.18 37,993 +0.09(+0.56%)
Nov 23, 2009 15.95 16.12 15.95 16.09 2,250 +0.15(+0.94%)
Nov 19, 2009 15.94 15.94 15.94 15.94 0 +0.01(+0.06%)
Nov 13, 2009 15.93 15.93 15.93 15.93 0 +0.04(+0.25%)
Nov 12, 2009 15.89 15.89 15.89 15.89 2,400 -0.13(-0.81%)
Nov 11, 2009 15.88 16.05 15.88 16.02 8,700 +0.14(+0.88%)
Nov 10, 2009 15.88 15.88 15.88 15.88 500 +0.02(+0.13%)
Nov 09, 2009 15.85 15.86 15.84 15.86 2,304 +0.24(+1.54%)
Nov 06, 2009 15.62 15.62 15.62 15.62 200 +0.07(+0.45%)
Nov 05, 2009 15.55 15.55 15.55 15.55 500 +0.21(+1.37%)
Nov 03, 2009 15.34 15.34 15.34 15.34 0 +0.05(+0.33%)
Nov 02, 2009 15.10 15.39 15.10 15.29 2,625 +0.19(+1.26%)
Oct 30, 2009 15.02 15.10 15.02 15.10 900 +0.45(+3.06%)
Oct 29, 2009 14.65 14.65 14.65 14.65 100 -0.75(-4.86%)
Oct 28, 2009 15.86 15.86 15.40 15.40 1,200 -0.48(-3.04%)
Oct 27, 2009 15.88 15.89 15.86 15.88 1,123 +0.00(+0.02%)
Oct 26, 2009 15.51 16.13 15.51 15.88 3,202 -0.24(-1.49%)
Oct 22, 2009 16.12 16.12 16.12 16.12 0 +0.01(+0.06%)
Oct 21, 2009 15.65 16.11 15.65 16.11 839 +0.00(+0.00%)
Oct 20, 2009 16.11 16.11 16.11 16.11 4,115 -0.06(-0.37%)
Oct 19, 2009 16.16 16.17 16.16 16.17 558 +0.10(+0.62%)
Oct 16, 2009 16.84 16.84 15.99 16.07 1,230 +0.02(+0.13%)
Oct 15, 2009 15.45 16.05 15.45 16.05 7,750 -0.00(-0.01%)
Oct 14, 2009 16.02 16.05 16.02 16.05 2,250 +0.12(+0.75%)
Oct 13, 2009 15.93 15.93 15.93 15.93 200 -0.08(-0.48%)
Oct 12, 2009 16.01 16.01 16.01 16.01 2,000 +0.17(+1.05%)
Oct 09, 2009 15.50 15.84 15.50 15.84 2,000 -0.01(-0.06%)
Oct 08, 2009 15.85 15.85 15.85 15.85 192 +0.11(+0.72%)
Oct 07, 2009 15.75 15.75 15.74 15.74 1,776 +0.01(+0.05%)
Oct 06, 2009 15.73 15.73 15.73 15.73 200 +0.36(+2.33%)
Oct 05, 2009 15.37 15.37 15.37 15.37 100 +0.03(+0.21%)
Oct 02, 2009 15.65 15.66 15.00 15.34 8,125 -0.62(-3.88%)
Oct 01, 2009 15.79 15.96 15.79 15.96 1,000 -0.04(-0.25%)
Sep 30, 2009 16.12 16.16 15.92 16.00 5,057 -0.09(-0.56%)
Sep 29, 2009 16.09 16.09 16.09 16.09 300 +0.03(+0.22%)
Sep 28, 2009 16.07 16.12 16.06 16.06 1,350 +0.29(+1.84%)
Sep 25, 2009 15.76 15.76 15.76 15.76 450 -0.03(-0.16%)
Sep 24, 2009 16.10 16.10 15.79 15.79 6,800 -0.25(-1.56%)
Sep 23, 2009 16.06 16.06 16.04 16.04 13,000 +0.02(+0.12%)
Sep 22, 2009 16.89 16.89 16.02 16.02 7,181 +0.02(+0.12%)
Sep 21, 2009 17.00 17.00 16.00 16.00 5,950 -0.28(-1.72%)
Sep 18, 2009 16.23 16.28 16.23 16.28 1,500 +0.29(+1.81%)
Sep 17, 2009 14.80 16.12 14.80 15.99 1,064 -0.11(-0.68%)
Sep 16, 2009 16.00 16.26 16.00 16.10 6,357 +0.26(+1.64%)
Sep 15, 2009 15.80 15.91 15.80 15.84 8,100 +0.04(+0.25%)
Sep 14, 2009 15.80 15.80 15.80 15.80 255 +0.01(+0.06%)
Sep 11, 2009 15.70 15.79 15.61 15.79 11,287 +0.16(+1.02%)
Sep 10, 2009 15.47 15.64 15.47 15.63 12,120 +0.59(+3.93%)
Sep 09, 2009 15.39 15.48 15.04 15.04 10,185 -0.25(-1.64%)
Sep 08, 2009 15.26 15.29 15.26 15.29 5,700 +0.17(+1.12%)
Sep 04, 2009 15.00 15.12 15.00 15.12 8,192 +0.21(+1.41%)
Sep 03, 2009 14.39 14.91 14.39 14.91 3,900 +0.04(+0.27%)
Sep 02, 2009 15.02 15.02 14.82 14.87 73,490 -0.10(-0.67%)
Sep 01, 2009 15.80 15.80 14.97 14.97 6,200 -0.29(-1.91%)
Aug 31, 2009 15.10 15.26 15.10 15.26 2,000 +0.11(+0.74%)
Aug 28, 2009 15.01 15.15 14.21 15.15 1,833 -0.00(-0.00%)
Aug 27, 2009 15.22 15.36 15.12 15.15 6,300 -0.22(-1.43%)
Aug 26, 2009 15.19 15.38 15.19 15.37 700 +0.02(+0.16%)
Aug 25, 2009 15.46 15.46 15.24 15.35 3,607 -0.03(-0.22%)
Aug 24, 2009 15.40 15.40 15.38 15.38 4,904 +0.21(+1.38%)
Aug 21, 2009 15.44 15.44 15.17 15.17 390 +0.15(+1.00%)
Aug 20, 2009 14.92 15.05 14.92 15.02 760 +0.29(+1.97%)
Aug 18, 2009 14.73 14.73 14.73 14.73 1,000 +0.24(+1.66%)
Aug 17, 2009 14.41 14.74 14.41 14.49 6,452 -1.11(-7.12%)
Aug 14, 2009 15.00 15.60 14.90 15.60 4,200 +0.35(+2.30%)
Aug 13, 2009 15.41 15.41 15.06 15.25 709 +0.24(+1.60%)
Aug 11, 2009 15.25 15.01 15.01 15.01 14,200 -0.15(-0.99%)
Aug 10, 2009 15.50 15.50 15.01 15.16 3,949 +0.12(+0.80%)
Aug 07, 2009 15.04 15.04 15.04 15.04 130 +0.01(+0.08%)
Aug 06, 2009 15.50 15.50 14.94 15.03 1,566 +0.03(+0.19%)
Aug 05, 2009 15.10 15.25 15.00 15.00 1,200 +0.04(+0.30%)
Aug 03, 2009 14.92 14.96 14.96 14.96 2,100 +0.16(+1.07%)
Jul 31, 2009 14.65 14.80 14.65 14.80 2,100 +0.41(+2.82%)
Jul 29, 2009 15.10 14.39 14.39 14.39 2,200 -0.25(-1.71%)
Jul 28, 2009 14.58 15.90 14.57 14.64 3,858 -0.01(-0.07%)
Jul 27, 2009 14.47 14.65 14.47 14.65 1,362 +0.34(+2.34%)
Jul 22, 2009 14.31 14.31 14.31 14.31 0 +0.09(+0.67%)
Jul 21, 2009 14.24 14.35 14.21 14.22 14,300 +0.07(+0.49%)
Jul 20, 2009 14.12 14.15 14.10 14.15 6,966 +0.15(+1.07%)
Jul 17, 2009 14.02 14.02 14.00 14.00 8,000 +0.19(+1.38%)
Jul 16, 2009 14.43 14.43 13.81 13.81 8,216 +0.02(+0.15%)
Jul 15, 2009 13.66 13.79 13.66 13.79 17,600 +0.70(+5.35%)
Jul 10, 2009 13.03 13.09 13.09 13.09 1,000 +0.09(+0.69%)
Jul 08, 2009 13.00 13.00 13.00 13.00 0 -0.20(-1.52%)
Jul 07, 2009 13.20 13.20 13.20 13.20 300 -0.69(-4.97%)
Jul 01, 2009 13.90 13.89 13.89 13.89 8,000 -0.09(-0.64%)
Jun 26, 2009 14.49 13.98 13.98 13.98 500 +0.05(+0.36%)
Jun 19, 2009 13.93 13.93 13.93 13.93 1,000 +0.13(+0.91%)
Jun 18, 2009 13.58 13.86 13.58 13.80 9,950 +0.20(+1.50%)
Jun 17, 2009 13.65 13.65 13.60 13.60 785 -0.36(-2.58%)
Jun 16, 2009 14.67 14.67 13.63 13.96 13,100 +0.25(+1.82%)
Jun 15, 2009 13.83 13.83 13.45 13.71 23,200 -0.33(-2.35%)
Jun 12, 2009 18.53 16.80 14.03 14.04 23,125 -0.29(-2.02%)
Jun 11, 2009 14.33 14.33 14.33 14.33 100 +0.26(+1.85%)
Jun 10, 2009 14.07 14.07 14.07 14.07 273 -0.01(-0.07%)
Jun 09, 2009 14.08 14.08 14.08 14.08 100 +0.05(+0.36%)
Jun 05, 2009 14.03 14.03 14.03 14.03 0 +0.39(+2.89%)
Jun 03, 2009 13.64 13.64 13.64 13.64 900 -0.39(-2.81%)
Jun 01, 2009 13.38 14.07 13.38 14.03 29,400 +0.65(+4.87%)
May 28, 2009 13.45 13.45 13.38 13.38 940 -0.04(-0.31%)
May 27, 2009 13.42 13.42 13.42 13.42 1,000 +0.31(+2.36%)
May 26, 2009 13.23 13.38 13.11 13.11 1,700 -0.05(-0.38%)
May 20, 2009 13.38 13.16 13.16 13.16 0 +1.12(+9.30%)
May 19, 2009 11.80 12.10 10.81 12.04 39,049 +0.14(+1.18%)
May 15, 2009 12.00 11.90 11.90 11.90 6,700 -0.10(-0.82%)
May 14, 2009 11.96 12.01 11.96 12.00 737 +0.40(+3.44%)
May 13, 2009 12.00 12.00 11.60 11.60 3,801 -0.34(-2.86%)
May 12, 2009 11.94 11.94 11.94 11.94 180 +0.18(+1.53%)
May 11, 2009 11.39 11.77 11.39 11.76 1,256 -0.15(-1.26%)
May 07, 2009 11.91 11.91 11.91 11.91 0 +0.00(+0.04%)
May 05, 2009 11.91 11.91 11.91 11.91 0 -0.29(-2.41%)
May 04, 2009 12.12 12.21 12.12 12.20 7,600 +0.15(+1.29%)
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.