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, 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%)
Sep 05, 2017 16.66 1 +0.00(+0.03%)
Aug 31, 2017 16.66 1 +0.25(+1.52%)
Aug 30, 2017 16.08 16.42 16.08 16.41 1,790 +0.18(+1.11%)
Aug 29, 2017 16.23 16.23 16.23 16.23 350 -0.26(-1.58%)
Aug 25, 2017 16.49 22 +0.10(+0.58%)
Aug 23, 2017 16.39 16.39 16.39 0 +0.04(+0.27%)
Aug 22, 2017 16.38 16.38 16.35 16.35 387 +1.11(+7.28%)
Aug 21, 2017 15.74 15.74 15.24 15.24 660 -1.04(-6.39%)
Aug 18, 2017 16.28 16.28 16.28 16.28 476 -0.03(-0.18%)
Aug 11, 2017 16.31 60 +0.01(+0.06%)
Aug 10, 2017 16.50 16.50 16.26 16.30 2,000 -0.30(-1.81%)
Aug 09, 2017 16.67 16.67 16.60 16.60 352 -0.12(-0.72%)
Aug 08, 2017 16.72 16.72 16.72 16.72 429 -0.06(-0.35%)
Aug 04, 2017 16.78 16.78 16.78 0 -0.07(-0.42%)
Aug 03, 2017 16.77 16.87 16.77 16.85 17,399 +0.13(+0.80%)
Aug 02, 2017 16.72 16.72 16.72 16.72 201 -0.08(-0.47%)
Aug 01, 2017 17.14 17.14 16.79 16.79 697 +0.07(+0.42%)
Jul 31, 2017 16.72 16.72 16.72 16.72 428 +0.01(+0.05%)
Jul 27, 2017 16.71 11 -0.09(-0.57%)
Jul 26, 2017 16.81 16.81 16.81 16.81 103 +0.04(+0.24%)
Jul 24, 2017 16.77 18 +0.05(+0.30%)
Jul 19, 2017 16.72 16.72 16.72 0 +0.17(+1.06%)
Jul 18, 2017 16.65 16.65 16.55 16.55 363 +0.00(+0.00%)
Jul 17, 2017 16.55 16.55 16.55 16.55 222 -0.01(-0.04%)
Jul 14, 2017 16.49 16.55 16.49 16.55 1,205 +0.14(+0.88%)
Jul 11, 2017 16.41 29 +0.10(+0.62%)
Jul 06, 2017 16.30 2 -0.43(-2.59%)
Jul 03, 2017 16.74 16.74 16.74 16.74 10 +0.00(+0.00%)
Jun 27, 2017 16.74 51 +0.17(+1.00%)
Jun 23, 2017 16.57 1 -0.01(-0.05%)
Jun 22, 2017 16.58 16.58 16.58 16.58 181 -0.05(-0.28%)
Jun 21, 2017 16.63 16.63 16.63 16.63 174 +0.06(+0.39%)
Jun 20, 2017 16.66 16.66 16.57 16.57 457 -0.07(-0.42%)
Jun 19, 2017 16.70 16.70 16.64 16.64 401 +0.10(+0.63%)
Jun 16, 2017 16.52 16.58 16.52 16.53 730 -0.17(-1.04%)
Jun 14, 2017 16.70 62 +0.02(+0.12%)
Jun 13, 2017 16.68 16.68 16.68 16.68 162 +0.04(+0.27%)
Jun 12, 2017 16.20 16.64 16.20 16.64 510 -0.06(-0.34%)
Jun 09, 2017 16.70 16.70 16.70 16.70 100 +0.06(+0.38%)
Jun 02, 2017 16.63 1 +0.06(+0.38%)
May 31, 2017 16.57 68 +0.01(+0.06%)
May 30, 2017 16.56 16.60 16.56 16.56 600 +0.05(+0.29%)
May 22, 2017 16.51 16.51 16.51 0 -0.01(-0.06%)
May 16, 2017 16.52 16.52 16.52 0 +0.14(+0.84%)
May 12, 2017 16.38 18 -0.03(-0.18%)
May 09, 2017 16.41 16 +0.02(+0.12%)
May 05, 2017 16.39 13 -0.14(-0.85%)
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.