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 28, 2011 17.88 17.88 17.88 17.88 0 +0.30(+1.71%)
Apr 27, 2011 17.58 17.58 17.58 17.58 300 -0.27(-1.51%)
Apr 25, 2011 17.85 17.85 17.85 17.85 0 +0.10(+0.56%)
Apr 21, 2011 17.75 17.75 17.75 17.75 2,100 +0.26(+1.49%)
Apr 20, 2011 17.49 17.49 17.49 17.49 585 -0.26(-1.46%)
Apr 15, 2011 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Apr 14, 2011 17.49 17.75 17.49 17.75 450 +0.01(+0.06%)
Apr 11, 2011 17.74 17.74 17.74 17.74 0 -0.01(-0.06%)
Apr 08, 2011 17.69 17.75 17.69 17.75 2,360 -0.21(-1.17%)
Apr 04, 2011 17.96 17.96 17.96 17.96 0 +0.13(+0.73%)
Mar 25, 2011 17.83 17.83 17.83 17.83 21,400 +0.04(+0.22%)
Mar 24, 2011 17.77 17.79 17.77 17.79 20,900 +0.17(+0.96%)
Mar 23, 2011 17.62 17.62 17.62 17.62 8,313 +0.07(+0.40%)
Mar 22, 2011 17.84 17.84 17.55 17.55 1,200 +0.11(+0.63%)
Mar 17, 2011 17.44 17.44 17.44 17.44 0 +0.02(+0.11%)
Mar 15, 2011 17.42 17.42 17.42 17.42 0 -0.39(-2.19%)
Mar 07, 2011 17.81 17.81 17.81 17.81 0 -0.02(-0.11%)
Mar 04, 2011 17.58 17.83 17.54 17.83 4,500 +0.48(+2.77%)
Mar 01, 2011 17.35 17.35 17.35 17.35 0 -0.39(-2.20%)
Feb 28, 2011 17.74 17.74 17.74 17.74 550 +0.41(+2.37%)
Feb 25, 2011 17.33 17.33 17.33 17.33 600 +0.05(+0.29%)
Feb 24, 2011 17.69 17.69 17.28 17.28 400 -0.18(-1.03%)
Feb 22, 2011 17.61 17.46 17.46 17.46 4,900 -0.07(-0.40%)
Feb 18, 2011 17.53 17.53 17.53 17.53 100 -0.04(-0.23%)
Feb 16, 2011 17.98 17.57 17.57 17.57 1,000 -0.30(-1.68%)
Feb 15, 2011 17.52 17.87 17.35 17.87 6,434 +0.16(+0.90%)
Feb 11, 2011 17.71 17.71 17.71 17.71 400 +0.60(+3.51%)
Feb 10, 2011 17.40 17.40 17.11 17.11 420 -0.68(-3.82%)
Feb 09, 2011 17.79 17.79 17.79 17.79 1,430 +0.24(+1.37%)
Feb 08, 2011 17.69 17.69 17.55 17.55 5,313 -0.03(-0.17%)
Feb 07, 2011 17.60 17.60 17.58 17.58 627 +0.05(+0.30%)
Feb 04, 2011 17.56 17.56 17.53 17.53 1,000 +0.08(+0.44%)
Feb 02, 2011 17.45 17.45 17.45 17.45 1,000 -0.05(-0.29%)
Feb 01, 2011 17.41 17.50 17.41 17.50 1,960 +0.08(+0.46%)
Jan 31, 2011 17.63 17.63 17.42 17.42 2,305 -0.02(-0.12%)
Jan 28, 2011 17.60 17.60 17.44 17.44 200 +0.05(+0.29%)
Jan 27, 2011 17.39 17.39 17.39 17.39 303 +0.01(+0.08%)
Jan 26, 2011 17.55 17.55 17.38 17.38 600 +0.09(+0.53%)
Jan 25, 2011 17.57 17.57 17.28 17.28 3,402 -0.01(-0.03%)
Jan 24, 2011 17.28 17.32 17.23 17.29 5,395 +0.08(+0.46%)
Jan 21, 2011 17.22 17.23 17.21 17.21 10,400 +0.09(+0.53%)
Jan 20, 2011 17.13 17.13 17.12 17.12 1,000 -0.12(-0.70%)
Jan 19, 2011 17.25 17.25 17.24 17.24 1,860 -0.11(-0.63%)
Jan 18, 2011 17.42 17.45 17.35 17.35 441 +0.05(+0.29%)
Jan 14, 2011 17.33 17.33 17.30 17.30 1,336 +0.00(+0.00%)
Jan 13, 2011 16.95 17.30 16.95 17.30 300 +0.04(+0.23%)
Jan 12, 2011 17.27 17.27 17.26 17.26 40,000 +0.10(+0.58%)
Jan 10, 2011 17.17 17.16 17.16 17.16 8,400 -0.07(-0.41%)
Jan 06, 2011 17.28 17.23 17.23 17.23 3,600 +0.02(+0.12%)
Jan 05, 2011 17.21 17.21 17.21 17.21 500 -0.08(-0.46%)
Jan 04, 2011 17.68 17.68 17.25 17.29 67,565 +0.01(+0.07%)
Jan 03, 2011 17.31 17.37 17.28 17.28 74,100 -0.10(-0.59%)
Dec 30, 2010 17.33 17.38 17.38 17.38 300 +0.03(+0.17%)
Dec 29, 2010 17.22 17.35 17.22 17.35 400 -0.03(-0.17%)
Dec 28, 2010 17.38 17.38 17.38 17.38 125 +0.16(+0.93%)
Dec 27, 2010 17.22 17.22 17.22 17.22 2,300 -0.21(-1.23%)
Dec 23, 2010 17.20 17.43 17.20 17.43 2,800 +0.23(+1.36%)
Dec 22, 2010 17.49 17.49 17.20 17.20 818 +0.12(+0.70%)
Dec 21, 2010 17.08 17.09 17.08 17.08 486 -0.43(-2.46%)
Dec 20, 2010 17.51 17.51 17.51 17.51 500 +0.33(+1.92%)
Dec 13, 2010 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Dec 10, 2010 17.20 17.18 17.18 17.18 3,900 +0.06(+0.35%)
Dec 09, 2010 17.12 17.12 17.12 17.12 100 -0.21(-1.21%)
Dec 06, 2010 17.33 17.33 17.33 17.33 200 -0.08(-0.46%)
Dec 03, 2010 17.41 17.41 17.41 17.41 2,887 +0.09(+0.52%)
Dec 02, 2010 17.32 17.32 17.32 17.32 150 +0.09(+0.52%)
Dec 01, 2010 17.23 17.23 17.23 17.23 400 +0.11(+0.64%)
Nov 30, 2010 17.10 17.12 17.09 17.12 8,000 -0.05(-0.28%)
Nov 29, 2010 17.47 17.47 17.17 17.17 1,130 -0.10(-0.59%)
Nov 26, 2010 16.91 17.28 16.91 17.27 400 +0.05(+0.29%)
Nov 24, 2010 17.22 17.22 17.22 17.22 1,200 -0.04(-0.23%)
Nov 19, 2010 17.26 17.26 17.26 17.26 0 +0.24(+1.41%)
Nov 17, 2010 17.02 17.02 17.02 17.02 0 +0.38(+2.28%)
Nov 16, 2010 17.00 17.00 16.64 16.64 15,892 -0.66(-3.84%)
Nov 15, 2010 17.28 17.31 17.28 17.30 5,840 +0.02(+0.14%)
Nov 12, 2010 17.50 17.50 17.28 17.28 1,400 -0.32(-1.82%)
Nov 11, 2010 17.60 17.60 17.60 17.60 221 -0.02(-0.11%)
Nov 10, 2010 17.60 17.62 17.60 17.62 539 -0.14(-0.78%)
Nov 09, 2010 17.61 17.76 17.61 17.76 600 +0.11(+0.65%)
Nov 04, 2010 17.63 17.64 17.64 17.64 1,300 +0.15(+0.88%)
Nov 03, 2010 17.45 17.49 17.44 17.49 3,400 +0.14(+0.81%)
Nov 01, 2010 17.16 17.35 17.35 17.35 4,100 +0.04(+0.22%)
Oct 29, 2010 17.30 17.31 17.30 17.31 679 +0.01(+0.07%)
Oct 27, 2010 17.30 17.30 17.30 17.30 1,800 -0.07(-0.43%)
Oct 25, 2010 17.80 17.80 17.37 17.37 2,678 +0.12(+0.72%)
Oct 22, 2010 17.25 17.25 17.25 17.25 150 -0.03(-0.16%)
Oct 21, 2010 17.45 17.45 17.28 17.28 1,479 -0.02(-0.13%)
Oct 20, 2010 17.21 17.30 17.18 17.30 1,200 +0.13(+0.78%)
Oct 19, 2010 17.00 17.21 17.00 17.17 1,425 -0.06(-0.35%)
Oct 18, 2010 17.39 17.39 17.02 17.23 743 -0.09(-0.54%)
Oct 15, 2010 17.33 17.33 17.32 17.32 303 -0.13(-0.74%)
Oct 13, 2010 17.38 17.45 17.45 17.45 2,400 +0.30(+1.75%)
Oct 12, 2010 17.52 17.52 17.15 17.15 350 -0.06(-0.35%)
Oct 11, 2010 17.24 17.24 17.20 17.21 669 +0.04(+0.23%)
Oct 08, 2010 17.17 17.60 17.15 17.17 1,400 -0.11(-0.64%)
Oct 07, 2010 17.28 17.28 17.28 17.28 100 +0.13(+0.76%)
Oct 06, 2010 17.51 17.51 17.14 17.15 2,597 +0.03(+0.16%)
Oct 05, 2010 17.03 17.12 17.03 17.12 1,801 +0.07(+0.43%)
Oct 01, 2010 17.05 17.05 17.05 17.05 3,800 -0.18(-1.04%)
Sep 30, 2010 17.30 17.30 17.22 17.23 2,110 +0.01(+0.06%)
Sep 29, 2010 17.22 17.24 17.22 17.22 3,100 +0.01(+0.06%)
Sep 28, 2010 17.14 17.21 17.14 17.21 3,300 +0.07(+0.41%)
Sep 27, 2010 17.15 17.15 17.14 17.14 3,800 +0.02(+0.12%)
Sep 24, 2010 17.13 17.16 17.12 17.12 9,849 +0.08(+0.47%)
Sep 22, 2010 17.04 17.04 17.04 17.04 1,400 -0.02(-0.12%)
Sep 21, 2010 17.06 17.06 17.02 17.06 3,800 +0.01(+0.06%)
Sep 20, 2010 17.05 17.05 17.05 17.05 500 +0.14(+0.83%)
Sep 17, 2010 16.91 16.98 16.91 16.91 2,230 +0.07(+0.42%)
Sep 15, 2010 16.84 16.84 16.84 16.84 100 +0.07(+0.42%)
Sep 13, 2010 16.90 16.77 16.77 16.77 56,800 -0.01(-0.04%)
Sep 10, 2010 17.13 17.13 16.78 16.78 1,004 +0.14(+0.82%)
Sep 08, 2010 16.64 16.64 16.64 16.64 3,500 +0.05(+0.30%)
Sep 07, 2010 16.59 16.59 16.59 16.59 5,000 -0.05(-0.28%)
Sep 03, 2010 16.54 16.64 16.54 16.64 400 +0.17(+1.01%)
Sep 02, 2010 16.47 16.47 16.47 16.47 500 +0.02(+0.14%)
Sep 01, 2010 16.44 16.45 16.44 16.45 474 +0.26(+1.59%)
Aug 31, 2010 16.21 16.25 16.19 16.19 19,700 -0.04(-0.25%)
Aug 30, 2010 16.23 16.23 16.23 16.23 100 -0.02(-0.12%)
Aug 27, 2010 16.25 16.33 16.25 16.25 521 +0.03(+0.18%)
Aug 26, 2010 16.09 16.22 16.09 16.22 403 -0.04(-0.25%)
Aug 25, 2010 16.20 16.26 16.20 16.26 14,000 +0.03(+0.18%)
Aug 24, 2010 16.20 16.23 16.20 16.23 550 -0.20(-1.22%)
Aug 23, 2010 16.43 16.43 16.43 16.43 581 +0.08(+0.51%)
Aug 19, 2010 16.33 16.35 16.35 16.35 2,600 -0.12(-0.75%)
Aug 18, 2010 16.45 16.50 16.45 16.47 800 +0.04(+0.24%)
Aug 17, 2010 15.26 16.43 14.95 16.43 2,611 +0.17(+1.05%)
Aug 13, 2010 16.26 16.26 16.26 16.26 900 +0.07(+0.43%)
Aug 12, 2010 16.08 16.23 16.08 16.19 17,400 -0.04(-0.25%)
Aug 11, 2010 16.27 16.27 16.23 16.23 5,100 -0.32(-1.93%)
Aug 09, 2010 16.56 16.55 16.55 16.55 500 +0.08(+0.49%)
Aug 06, 2010 16.47 16.47 16.45 16.47 4,690 +0.00(+0.00%)
Aug 04, 2010 16.47 16.47 16.47 16.47 200 +0.07(+0.43%)
Aug 02, 2010 16.40 16.40 16.40 16.40 1,700 +0.21(+1.30%)
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.