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, 2014 17.81 18.31 17.81 18.31 3,025 +0.17(+0.94%)
Apr 29, 2014 18.00 18.18 18.00 18.14 19,950 +0.10(+0.55%)
Apr 28, 2014 17.83 18.07 17.83 18.04 4,047 -0.14(-0.77%)
Apr 25, 2014 18.31 18.31 17.90 18.18 1,078 +0.03(+0.16%)
Apr 24, 2014 18.08 18.17 18.08 18.15 32,126 +0.08(+0.44%)
Apr 23, 2014 18.10 18.10 18.01 18.07 2,387 +0.06(+0.34%)
Apr 22, 2014 18.01 18.01 18.01 18.01 4 +0.00(+0.00%)
Apr 21, 2014 18.01 18.01 18.01 18.01 26 +0.00(+0.00%)
Apr 17, 2014 18.01 18.01 18.01 18.01 200 +0.29(+1.61%)
Apr 16, 2014 17.63 17.72 17.63 17.72 684 +0.01(+0.08%)
Apr 15, 2014 17.82 17.92 17.71 17.71 920 -0.19(-1.06%)
Apr 14, 2014 17.94 17.94 17.90 17.90 285 +0.06(+0.34%)
Apr 11, 2014 17.82 17.85 17.81 17.84 2,240 +0.02(+0.09%)
Apr 09, 2014 17.82 17.82 17.82 17.82 0 +0.00(+0.00%)
Apr 08, 2014 17.80 17.82 17.80 17.82 1,620 -0.07(-0.37%)
Apr 07, 2014 17.86 17.90 17.80 17.89 3,044 -0.05(-0.28%)
Apr 04, 2014 17.94 17.94 17.94 17.94 801 -0.13(-0.74%)
Apr 03, 2014 18.07 18.07 18.07 18.07 23 +0.00(+0.00%)
Apr 02, 2014 18.11 18.11 18.07 18.07 1,759 -0.06(-0.32%)
Apr 01, 2014 18.17 18.21 18.03 18.13 11,580 -0.05(-0.26%)
Mar 31, 2014 18.34 18.36 18.18 18.18 1,661 -0.19(-1.03%)
Mar 28, 2014 18.00 18.37 18.00 18.37 1,729 +0.27(+1.49%)
Mar 27, 2014 18.20 18.26 17.97 18.10 70,237 -0.04(-0.22%)
Mar 26, 2014 18.25 18.25 18.14 18.14 6,247 -0.00(-0.03%)
Mar 25, 2014 18.14 18.14 18.14 18.14 108 +0.23(+1.31%)
Mar 24, 2014 17.91 17.91 17.91 17.91 184 -0.25(-1.38%)
Mar 21, 2014 18.44 18.44 18.08 18.16 15,158 +0.09(+0.50%)
Mar 20, 2014 18.05 18.15 18.05 18.07 8,207 -0.14(-0.77%)
Mar 19, 2014 18.21 18.21 18.21 18.21 21 +0.00(+0.00%)
Mar 18, 2014 18.11 18.21 18.11 18.21 1,147 +0.20(+1.11%)
Mar 17, 2014 18.01 18.01 18.01 18.01 200 +0.06(+0.33%)
Mar 14, 2014 17.67 18.08 17.67 17.95 6,111 +0.11(+0.61%)
Mar 13, 2014 17.84 17.84 17.84 17.84 2 +0.00(+0.00%)
Mar 12, 2014 18.19 18.19 17.84 17.84 695 -0.12(-0.68%)
Mar 11, 2014 17.96 17.96 17.96 17.96 3 +0.00(+0.00%)
Mar 10, 2014 17.54 18.06 17.54 17.96 2,731 +0.10(+0.58%)
Mar 07, 2014 18.30 18.30 17.86 17.86 500 -0.44(-2.40%)
Mar 06, 2014 17.84 18.30 17.84 18.30 1,452 +0.30(+1.67%)
Mar 05, 2014 18.00 18.00 18.00 18.00 4 +0.00(+0.00%)
Mar 04, 2014 18.00 18.00 18.00 18.00 1,005 -0.04(-0.19%)
Mar 03, 2014 18.00 18.10 18.00 18.04 888 +0.16(+0.89%)
Feb 28, 2014 17.83 17.88 17.83 17.88 1,047 -0.24(-1.31%)
Feb 27, 2014 17.73 18.16 17.73 18.11 5,987 +0.36(+2.04%)
Feb 26, 2014 18.07 18.07 17.75 17.75 596 -0.28(-1.57%)
Feb 25, 2014 18.03 18.03 18.03 18.03 3 +0.00(+0.00%)
Feb 24, 2014 18.15 18.15 17.81 18.03 2,506 +0.22(+1.26%)
Feb 21, 2014 17.81 17.81 17.81 17.81 60 +0.00(+0.00%)
Feb 20, 2014 17.89 17.89 17.81 17.81 550 +0.09(+0.51%)
Feb 19, 2014 18.01 18.01 17.61 17.72 8,596 -0.14(-0.78%)
Feb 18, 2014 17.87 17.87 17.86 17.86 502 +0.30(+1.71%)
Feb 14, 2014 17.56 17.56 17.56 17.56 400 +0.01(+0.06%)
Feb 13, 2014 17.55 17.55 17.55 17.55 98 +0.00(+0.00%)
Feb 12, 2014 17.53 17.58 17.53 17.55 800 +0.03(+0.17%)
Feb 11, 2014 17.50 17.55 17.50 17.52 2,408 +0.04(+0.21%)
Feb 10, 2014 17.26 17.48 17.26 17.48 1,700 -0.01(-0.07%)
Feb 07, 2014 17.50 17.50 17.50 17.50 1,172 +0.38(+2.20%)
Feb 06, 2014 17.22 17.22 17.12 17.12 6,347 -0.02(-0.12%)
Feb 05, 2014 17.04 17.14 17.04 17.14 8,000 +0.00(+0.00%)
Feb 04, 2014 17.04 17.14 17.04 17.14 6,250 +0.02(+0.12%)
Feb 03, 2014 17.00 17.12 17.00 17.12 4,020 -0.23(-1.33%)
Jan 31, 2014 16.97 17.35 16.95 17.35 13,101 +0.01(+0.03%)
Jan 30, 2014 17.36 17.37 17.33 17.34 1,106 +0.11(+0.66%)
Jan 29, 2014 16.70 17.23 16.68 17.23 3,395 -0.10(-0.58%)
Jan 28, 2014 17.35 17.35 17.31 17.33 2,167 -0.13(-0.74%)
Jan 27, 2014 17.13 17.46 17.13 17.46 6,276 +0.04(+0.23%)
Jan 24, 2014 17.76 17.78 17.41 17.42 8,543 -0.38(-2.13%)
Jan 23, 2014 17.85 17.85 17.80 17.80 257 +0.04(+0.23%)
Jan 22, 2014 17.76 17.76 17.76 17.76 79 +0.00(+0.00%)
Jan 21, 2014 17.76 17.76 17.76 17.76 31 +0.00(+0.00%)
Jan 17, 2014 17.96 17.76 17.76 17.76 8,500 +0.13(+0.74%)
Jan 16, 2014 17.80 17.80 17.60 17.63 1,332 -0.23(-1.29%)
Jan 15, 2014 17.86 17.86 17.29 17.86 2,189 +0.30(+1.71%)
Jan 14, 2014 17.55 17.71 17.55 17.56 8,335 -0.07(-0.40%)
Jan 13, 2014 17.47 17.63 17.47 17.63 461 -0.01(-0.06%)
Jan 10, 2014 17.75 17.75 17.45 17.64 4,751 +0.04(+0.23%)
Jan 08, 2014 17.20 17.60 17.60 17.60 1,600 -0.07(-0.40%)
Jan 07, 2014 17.47 17.67 17.47 17.67 1,682 +0.15(+0.86%)
Jan 03, 2014 17.47 17.52 17.52 17.52 1,200 +0.06(+0.33%)
Jan 02, 2014 17.41 17.46 17.41 17.46 1,028 -0.60(-3.31%)
Dec 31, 2013 17.79 18.06 18.06 18.06 29,300 -0.32(-1.76%)
Dec 30, 2013 18.38 18.38 18.38 18.38 954 +0.25(+1.40%)
Dec 26, 2013 18.22 18.13 18.13 18.13 1,400 +0.00(+0.00%)
Dec 24, 2013 18.44 18.44 18.13 18.13 509 +0.16(+0.92%)
Dec 23, 2013 18.23 18.23 17.81 17.97 3,930 +0.11(+0.59%)
Dec 20, 2013 17.79 17.86 17.79 17.86 5,456 +0.18(+1.02%)
Dec 19, 2013 18.00 18.00 17.49 17.68 8,922 +0.10(+0.57%)
Dec 18, 2013 17.59 17.62 17.50 17.58 6,587 +0.11(+0.63%)
Dec 17, 2013 17.50 17.57 17.46 17.47 6,860 +0.08(+0.46%)
Dec 16, 2013 17.39 17.39 17.39 17.39 1 +0.00(+0.00%)
Dec 13, 2013 17.38 17.45 17.37 17.39 6,922 -0.02(-0.11%)
Dec 12, 2013 17.23 17.41 17.23 17.41 1,012 -0.14(-0.80%)
Dec 11, 2013 17.50 17.60 17.50 17.55 14,677 -0.02(-0.11%)
Dec 10, 2013 17.50 17.60 17.50 17.57 8,618 -0.05(-0.28%)
Dec 09, 2013 17.69 17.69 17.62 17.62 719 +0.07(+0.40%)
Dec 06, 2013 17.55 17.57 17.55 17.55 400 +0.12(+0.69%)
Dec 05, 2013 17.50 17.52 17.43 17.43 4,500 -0.06(-0.34%)
Dec 04, 2013 17.48 17.60 17.48 17.49 21,100 -0.14(-0.78%)
Dec 03, 2013 17.63 17.63 17.63 17.63 356 -0.06(-0.35%)
Dec 02, 2013 17.33 17.75 17.33 17.69 25,358 -0.05(-0.28%)
Nov 29, 2013 17.61 17.74 17.61 17.74 3,585 +0.13(+0.74%)
Nov 27, 2013 17.60 17.66 17.59 17.61 19,520 +0.23(+1.32%)
Nov 26, 2013 17.53 17.74 17.38 17.38 22,366 -0.07(-0.37%)
Nov 25, 2013 17.55 17.69 17.45 17.45 38,650 -0.21(-1.22%)
Nov 22, 2013 17.60 17.70 17.51 17.66 49,900 +0.10(+0.57%)
Nov 21, 2013 17.47 17.64 17.47 17.56 3,036 -0.02(-0.11%)
Nov 20, 2013 17.56 17.69 17.56 17.58 12,100 -0.02(-0.11%)
Nov 19, 2013 17.62 17.66 17.60 17.60 8,500 -0.07(-0.40%)
Nov 18, 2013 17.93 17.93 17.67 17.67 8,918 -0.08(-0.45%)
Nov 15, 2013 17.60 17.75 17.60 17.75 11,700 +0.11(+0.62%)
Nov 14, 2013 17.49 17.64 17.49 17.64 9,950 +0.22(+1.26%)
Nov 12, 2013 17.56 17.56 17.42 17.42 2,800 -0.11(-0.63%)
Nov 11, 2013 17.54 17.61 17.48 17.53 4,800 +0.14(+0.81%)
Nov 08, 2013 17.40 17.58 17.39 17.39 33,808 -0.12(-0.69%)
Nov 07, 2013 17.51 17.51 17.51 17.51 417 -0.14(-0.79%)
Nov 05, 2013 18.10 17.65 17.65 17.65 12,100 -0.09(-0.48%)
Nov 04, 2013 17.73 17.73 17.73 17.73 170 +0.04(+0.24%)
Nov 01, 2013 18.01 18.01 17.69 17.69 542 -0.05(-0.27%)
Oct 31, 2013 17.81 17.81 17.74 17.74 600 +0.06(+0.34%)
Oct 30, 2013 17.66 17.70 17.66 17.68 1,361 -0.04(-0.23%)
Oct 29, 2013 17.70 17.78 17.70 17.72 4,298 +0.07(+0.40%)
Oct 28, 2013 17.77 17.77 17.65 17.65 1,330 +0.04(+0.23%)
Oct 25, 2013 17.77 17.77 17.61 17.61 2,078 -0.10(-0.56%)
Oct 24, 2013 17.71 17.71 17.71 17.71 600 +0.03(+0.18%)
Oct 23, 2013 17.68 17.68 17.68 17.68 500 +0.01(+0.05%)
Oct 22, 2013 17.70 17.70 17.67 17.67 740 +0.14(+0.78%)
Oct 21, 2013 17.52 17.60 17.51 17.53 1,128 -0.04(-0.21%)
Oct 18, 2013 17.46 17.57 17.46 17.57 2,400 +0.17(+0.98%)
Oct 17, 2013 17.31 17.44 17.21 17.40 21,800 +0.22(+1.28%)
Oct 16, 2013 17.19 17.26 17.16 17.18 90,361 +0.12(+0.70%)
Oct 15, 2013 17.17 17.20 17.06 17.06 44,390 -0.10(-0.58%)
Oct 14, 2013 17.01 17.21 17.01 17.16 28,750 +0.04(+0.23%)
Oct 11, 2013 17.10 17.21 17.10 17.12 84,368 +0.06(+0.35%)
Oct 10, 2013 16.48 17.09 16.48 17.06 33,339 +0.35(+2.09%)
Oct 09, 2013 16.83 16.83 16.71 16.71 3,133 -0.13(-0.76%)
Oct 08, 2013 16.93 16.96 16.84 16.84 5,300 -0.16(-0.94%)
Oct 07, 2013 16.93 17.03 16.93 17.00 1,374 -0.13(-0.76%)
Oct 04, 2013 16.71 17.18 16.71 17.13 6,428 +0.14(+0.82%)
Oct 03, 2013 16.97 16.99 16.97 16.99 246 +0.01(+0.06%)
Oct 02, 2013 16.74 17.08 16.74 16.98 1,561 -0.12(-0.68%)
Oct 01, 2013 17.13 17.18 17.10 17.10 585 -0.35(-2.03%)
Sep 27, 2013 17.45 17.45 17.45 17.45 143 -0.07(-0.40%)
Sep 25, 2013 17.42 17.52 17.52 17.52 3,400 +0.04(+0.23%)
Sep 24, 2013 17.38 17.48 17.38 17.48 5,589 +0.05(+0.29%)
Sep 20, 2013 17.43 17.43 17.43 17.43 100 -0.12(-0.71%)
Sep 19, 2013 17.55 17.55 17.55 17.55 500 -0.00(-0.03%)
Sep 18, 2013 17.19 17.65 17.19 17.56 45,159 +0.25(+1.44%)
Sep 17, 2013 17.30 17.41 17.30 17.31 36,872 -0.01(-0.06%)
Sep 16, 2013 17.40 17.40 17.20 17.32 29,386 +0.10(+0.58%)
Sep 13, 2013 17.35 17.35 17.17 17.22 57,900 +0.01(+0.06%)
Sep 12, 2013 17.26 17.34 17.21 17.21 30,200 -0.03(-0.17%)
Sep 11, 2013 17.25 17.31 17.21 17.24 42,510 +0.01(+0.06%)
Sep 10, 2013 17.20 17.32 17.16 17.23 40,681 +0.11(+0.64%)
Sep 09, 2013 16.79 17.22 16.79 17.12 26,343 +0.08(+0.47%)
Sep 06, 2013 17.04 17.15 16.98 17.04 20,400 +0.05(+0.29%)
Sep 05, 2013 16.96 17.09 16.96 16.99 8,177 -0.10(-0.59%)
Sep 04, 2013 16.87 17.11 16.87 17.09 21,600 +0.17(+1.00%)
Sep 03, 2013 16.72 16.92 16.72 16.92 200 +0.09(+0.53%)
Aug 30, 2013 16.95 17.10 16.77 16.83 41,978 +0.24(+1.44%)
Aug 29, 2013 16.72 16.72 16.59 16.59 900 -0.12(-0.71%)
Aug 28, 2013 16.59 16.75 16.55 16.71 21,644 -0.21(-1.24%)
Aug 26, 2013 16.94 16.92 16.92 16.92 1,300 +0.03(+0.17%)
Aug 22, 2013 16.59 16.89 16.89 16.89 2,800 +0.13(+0.78%)
Aug 21, 2013 16.68 16.78 16.68 16.76 2,032 -0.09(-0.54%)
Aug 20, 2013 16.83 16.85 16.82 16.85 824 -0.01(-0.06%)
Aug 19, 2013 16.83 16.86 16.76 16.86 1,026 -0.25(-1.46%)
Aug 16, 2013 16.85 17.11 16.85 17.11 386 -0.10(-0.57%)
Aug 14, 2013 17.21 17.21 17.21 17.21 300 +0.00(+0.00%)
Aug 12, 2013 17.21 17.21 17.21 17.21 1,300 +0.03(+0.17%)
Aug 09, 2013 17.25 17.25 17.17 17.18 1,195 -0.11(-0.64%)
Aug 07, 2013 17.29 17.29 17.29 17.29 100 +0.23(+1.35%)
Aug 06, 2013 17.17 17.22 16.98 17.06 2,700 -0.26(-1.51%)
Aug 05, 2013 17.29 17.32 17.29 17.32 600 -0.06(-0.33%)
Aug 01, 2013 17.30 17.38 17.38 17.38 1,700 +0.01(+0.06%)
Jul 30, 2013 17.37 17.37 17.37 17.37 100 +0.10(+0.58%)
Jul 29, 2013 17.34 17.34 17.07 17.27 1,849 -0.06(-0.32%)
Jul 25, 2013 17.26 17.33 17.33 17.33 700 -0.04(-0.26%)
Jul 24, 2013 17.37 17.37 17.37 17.37 444 -0.00(-0.01%)
Jul 23, 2013 17.37 17.37 17.37 17.37 213 +0.01(+0.07%)
Jul 22, 2013 17.36 17.36 17.36 17.36 200 -0.02(-0.12%)
Jul 18, 2013 17.25 17.38 17.38 17.38 1,000 -0.03(-0.17%)
Jul 17, 2013 17.31 17.41 17.31 17.41 301 +0.02(+0.11%)
Jul 16, 2013 17.41 17.41 17.28 17.39 980 -0.42(-2.36%)
Jul 15, 2013 16.93 17.81 16.93 17.81 6,493 +0.51(+2.95%)
Jul 11, 2013 17.30 17.30 17.30 17.30 400 +0.27(+1.59%)
Jul 10, 2013 17.03 17.03 17.03 17.03 600 +0.03(+0.16%)
Jul 09, 2013 16.91 17.07 16.88 17.00 1,168 +0.12(+0.72%)
Jul 08, 2013 16.91 16.97 16.88 16.88 1,531 +0.05(+0.30%)
Jul 05, 2013 16.57 16.89 16.57 16.83 6,358 +0.10(+0.58%)
Jul 03, 2013 16.99 16.99 16.73 16.73 2,335 -0.47(-2.72%)
Jul 02, 2013 17.49 17.49 17.20 17.20 461 -0.10(-0.59%)
Jun 28, 2013 16.85 17.30 17.30 17.30 700 +0.35(+2.08%)
Jun 26, 2013 16.87 16.95 16.87 16.95 500 +0.33(+1.99%)
Jun 25, 2013 16.56 16.62 16.41 16.62 3,300 +0.03(+0.20%)
Jun 24, 2013 17.00 17.00 16.35 16.59 4,823 -0.25(-1.50%)
Jun 21, 2013 16.94 16.96 16.82 16.84 5,100 -0.18(-1.05%)
Jun 20, 2013 17.05 17.05 17.02 17.02 200 -0.44(-2.53%)
Jun 19, 2013 17.50 17.50 17.46 17.46 5,180 -0.04(-0.24%)
Jun 17, 2013 17.45 17.50 17.50 17.50 2,600 +0.00(+0.01%)
Jun 14, 2013 17.46 17.50 17.46 17.50 1,200 +0.18(+1.06%)
Jun 13, 2013 17.17 17.32 16.90 17.32 8,688 -0.03(-0.20%)
Jun 12, 2013 17.41 17.41 17.35 17.35 950 -0.06(-0.34%)
Jun 11, 2013 17.48 17.48 17.41 17.41 930 -0.21(-1.19%)
Jun 10, 2013 17.64 17.64 17.62 17.62 500 -0.01(-0.06%)
Jun 07, 2013 17.24 17.64 17.24 17.63 2,043 +0.04(+0.22%)
Jun 06, 2013 17.30 17.59 17.30 17.59 2,150 +0.23(+1.31%)
Jun 05, 2013 17.45 17.50 17.31 17.36 2,306 -0.24(-1.34%)
Jun 04, 2013 17.35 17.70 17.35 17.60 1,771 +0.18(+1.03%)
Jun 03, 2013 17.40 17.47 17.20 17.42 14,924 -0.53(-2.95%)
May 31, 2013 17.80 17.95 17.80 17.95 629 +0.06(+0.31%)
May 29, 2013 18.56 17.89 17.89 17.89 7,000 -0.29(-1.58%)
May 28, 2013 18.29 18.29 18.16 18.18 720 +0.00(+0.01%)
May 23, 2013 18.17 18.18 18.18 18.18 2,000 -0.21(-1.12%)
May 22, 2013 18.50 18.50 18.39 18.39 7,400 +0.16(+0.91%)
May 21, 2013 18.22 18.22 18.22 18.22 300 -0.02(-0.10%)
May 20, 2013 18.24 18.24 18.18 18.24 612 -0.01(-0.05%)
May 17, 2013 18.25 18.25 18.25 18.25 709 +0.15(+0.82%)
May 16, 2013 18.10 18.10 18.10 18.10 315 -0.32(-1.73%)
May 15, 2013 18.08 18.42 18.08 18.42 651 +0.18(+0.99%)
May 13, 2013 18.27 18.27 18.24 18.24 500 -0.12(-0.68%)
May 10, 2013 18.25 18.36 18.25 18.36 600 +0.12(+0.69%)
May 09, 2013 18.26 18.27 18.08 18.24 3,348 +0.03(+0.16%)
May 08, 2013 17.83 18.21 17.83 18.21 4,082 -0.01(-0.03%)
May 07, 2013 18.08 18.22 18.00 18.22 6,299 +0.22(+1.20%)
May 06, 2013 18.00 18.05 18.00 18.00 825 +0.02(+0.10%)
May 03, 2013 17.78 18.15 17.78 17.98 1,478 +0.01(+0.07%)
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.