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 25, 2017 16.25 1 +0.03(+0.18%)
Apr 21, 2017 16.22 95 +0.02(+0.10%)
Apr 19, 2017 16.20 14 -0.00(-0.03%)
Apr 18, 2017 16.21 16.21 16.21 16.21 174 +0.12(+0.74%)
Apr 10, 2017 16.09 21 +0.08(+0.52%)
Apr 07, 2017 16.04 16.04 16.01 16.01 305 -0.08(-0.52%)
Apr 06, 2017 16.09 16.09 16.09 16.09 200 +0.11(+0.66%)
Apr 04, 2017 15.98 122 +0.00(+0.03%)
Apr 03, 2017 15.98 15.98 15.98 15.98 265 -0.14(-0.87%)
Mar 28, 2017 16.12 1 -0.04(-0.25%)
Mar 24, 2017 16.16 27 +0.05(+0.31%)
Mar 20, 2017 16.11 5 +0.00(+0.00%)
Mar 16, 2017 16.11 16.11 16.11 0 +0.09(+0.56%)
Mar 15, 2017 15.93 16.02 15.91 16.02 1,803 +0.09(+0.56%)
Mar 13, 2017 15.93 15.93 15.93 0 -0.05(-0.30%)
Mar 10, 2017 15.95 15.98 15.95 15.98 1,104 -0.02(-0.11%)
Mar 09, 2017 16.01 16.04 15.99 15.99 2,028 -0.27(-1.63%)
Mar 08, 2017 16.21 16.26 15.99 16.26 1,045 -0.05(-0.28%)
Mar 06, 2017 16.31 16.31 16.31 0 -0.04(-0.27%)
Mar 02, 2017 16.35 9 +0.06(+0.40%)
Mar 01, 2017 16.35 16.35 16.26 16.29 3,739 -0.01(-0.06%)
Feb 27, 2017 16.30 16.30 16.30 0 +0.09(+0.56%)
Feb 24, 2017 15.98 16.25 15.98 16.20 1,050 -0.01(-0.03%)
Feb 23, 2017 16.21 16.21 16.21 16.21 134 -0.01(-0.06%)
Feb 21, 2017 16.22 112 -0.01(-0.05%)
Feb 16, 2017 16.23 16.23 16.23 0 +0.04(+0.27%)
Feb 14, 2017 16.18 16.18 16.18 0 -0.12(-0.77%)
Feb 13, 2017 16.35 16.35 16.27 16.31 4,199 +0.11(+0.68%)
Feb 10, 2017 16.20 16.20 16.20 16.20 501 +0.06(+0.35%)
Feb 06, 2017 16.14 56 +0.13(+0.80%)
Feb 02, 2017 16.02 16.02 16.02 0 +0.05(+0.29%)
Feb 01, 2017 15.97 15.97 15.97 15.97 244 +0.03(+0.18%)
Jan 31, 2017 15.94 15.94 15.94 15.94 313 +0.03(+0.19%)
Jan 25, 2017 15.91 67 +0.26(+1.66%)
Jan 23, 2017 15.65 15.65 15.65 0 -0.10(-0.66%)
Jan 18, 2017 15.75 30 +0.14(+0.92%)
Jan 17, 2017 15.61 15.61 15.61 15.61 439 +0.03(+0.20%)
Jan 10, 2017 15.58 15.58 15.58 0 -0.05(-0.32%)
Jan 05, 2017 15.63 15.63 15.63 0 +0.35(+2.26%)
Jan 04, 2017 15.23 15.44 15.23 15.29 2,644 -0.16(-1.07%)
Jan 03, 2017 15.45 15.45 15.45 15.45 116 -0.23(-1.47%)
Dec 28, 2016 15.68 15.68 15.68 0 +0.04(+0.26%)
Dec 19, 2016 15.64 1 +0.13(+0.82%)
Dec 16, 2016 15.51 15.51 15.51 15.51 300 -0.03(-0.17%)
Dec 12, 2016 15.54 60 +0.19(+1.24%)
Dec 06, 2016 15.35 2 +0.04(+0.29%)
Dec 02, 2016 15.31 15.31 15.31 0 +0.05(+0.30%)
Dec 01, 2016 15.31 15.31 15.26 15.26 574 -0.08(-0.52%)
Nov 30, 2016 15.34 15.34 15.34 15.34 125 +0.19(+1.25%)
Nov 29, 2016 15.30 15.30 15.15 15.15 1,290 -0.20(-1.30%)
Nov 25, 2016 15.35 15.35 15.35 0 +0.02(+0.10%)
Nov 23, 2016 15.33 15.33 15.33 0 +0.20(+1.31%)
Nov 18, 2016 15.14 15.14 15.14 0 -0.05(-0.36%)
Nov 17, 2016 15.19 15.19 15.19 15.19 540 +0.09(+0.60%)
Nov 16, 2016 15.34 15.34 15.10 15.10 6,250 +0.06(+0.41%)
Nov 15, 2016 15.04 15.04 15.04 15.04 131 +0.24(+1.61%)
Nov 14, 2016 14.80 14.80 14.80 14.80 105 -0.25(-1.68%)
Nov 10, 2016 15.05 15.05 15.05 0 +0.16(+1.10%)
Nov 08, 2016 14.89 177 +0.04(+0.24%)
Nov 07, 2016 15.17 15.17 14.51 14.85 6,490 +0.08(+0.57%)
Nov 04, 2016 14.81 14.81 14.75 14.77 11,664 -0.07(-0.47%)
Nov 03, 2016 14.89 14.89 14.84 14.84 601 -0.40(-2.62%)
Nov 02, 2016 15.24 15.24 15.24 15.24 301 -0.07(-0.49%)
Oct 31, 2016 15.31 15 -0.06(-0.42%)
Oct 27, 2016 15.38 15.38 15.38 0 -0.06(-0.39%)
Oct 19, 2016 15.44 15.44 15.44 15.44 50 +0.15(+0.95%)
Oct 18, 2016 15.26 15.29 15.26 15.29 416 -0.02(-0.15%)
Oct 17, 2016 15.32 15.32 15.32 15.32 128 -0.27(-1.75%)
Oct 04, 2016 15.65 15.65 15.59 15.59 2 -0.41(-2.56%)
Oct 03, 2016 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Sep 30, 2016 16.00 16.00 16.00 16.00 50,313 +0.10(+0.62%)
Sep 29, 2016 15.90 15.90 15.90 15.90 372 -0.09(-0.54%)
Sep 28, 2016 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Sep 27, 2016 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Sep 23, 2016 15.96 15.99 15.90 15.99 11 -0.07(-0.45%)
Sep 22, 2016 16.06 16.06 16.06 16.06 117 +0.32(+2.03%)
Sep 21, 2016 15.61 15.74 15.61 15.74 468 +0.11(+0.72%)
Sep 20, 2016 15.70 15.70 15.63 15.63 2,001 -0.06(-0.40%)
Sep 16, 2016 15.54 15.69 15.69 15.69 3,000 +0.07(+0.43%)
Sep 15, 2016 15.62 15.62 15.62 15.62 100 +0.01(+0.09%)
Sep 13, 2016 15.61 15.61 15.61 15.61 8 -0.18(-1.14%)
Sep 12, 2016 16.19 16.19 15.79 15.79 841 -0.32(-1.99%)
Sep 08, 2016 16.10 16.21 16.10 16.11 3 +0.04(+0.25%)
Sep 07, 2016 16.07 16.07 16.07 16.07 406 +0.02(+0.13%)
Sep 06, 2016 16.01 16.05 16.01 16.05 912 +0.03(+0.21%)
Sep 02, 2016 16.02 16.02 16.02 16.02 600 +0.06(+0.36%)
Sep 01, 2016 15.96 15.96 15.96 15.96 600 +0.04(+0.25%)
Aug 30, 2016 15.80 15.92 15.80 15.92 73 +0.03(+0.20%)
Aug 26, 2016 15.93 15.89 15.89 15.89 400 -0.01(-0.08%)
Aug 25, 2016 15.90 15.90 15.90 15.90 401 -0.08(-0.49%)
Aug 24, 2016 16.00 16.00 15.93 15.98 802 +0.17(+1.07%)
Aug 15, 2016 15.81 15.81 15.81 15.81 79 +0.04(+0.25%)
Aug 12, 2016 15.77 15.77 15.77 15.77 1,000 +0.02(+0.13%)
Aug 11, 2016 15.82 15.82 15.75 15.75 2,443 +0.09(+0.57%)
Aug 09, 2016 15.60 15.67 15.60 15.66 81 -0.02(-0.13%)
Aug 01, 2016 15.68 15.68 15.68 15.68 200 +0.11(+0.71%)
Jul 27, 2016 15.57 15.57 15.57 15.57 200 +0.06(+0.39%)
Jul 25, 2016 15.48 15.51 15.51 15.51 600 +0.04(+0.26%)
Jul 20, 2016 15.47 15.47 15.42 15.47 1 +0.33(+2.18%)
Jul 19, 2016 15.14 15.14 15.14 15.14 226 -0.32(-2.08%)
Jul 18, 2016 15.46 15.46 15.46 15.46 201 -0.01(-0.06%)
Jul 12, 2016 15.17 15.47 15.17 15.47 25 +0.16(+1.05%)
Jul 11, 2016 15.30 15.31 15.30 15.31 535 +0.21(+1.38%)
Jul 07, 2016 15.10 15.10 15.10 15.10 10 +0.39(+2.65%)
Jul 06, 2016 14.36 14.72 14.36 14.71 955 -0.32(-2.15%)
Jul 05, 2016 15.36 15.36 15.03 15.03 3,627 -0.18(-1.20%)
Jul 01, 2016 15.16 15.22 15.22 15.22 900 -0.22(-1.45%)
Jun 30, 2016 15.43 15.44 15.40 15.44 1,333 +0.58(+3.89%)
Jun 27, 2016 14.86 14.86 14.86 14.86 300 -0.39(-2.55%)
Jun 24, 2016 15.44 15.44 15.07 15.25 4,274 -0.34(-2.16%)
Jun 23, 2016 15.44 15.59 15.44 15.59 1,148 +0.32(+2.07%)
Jun 20, 2016 15.25 15.27 15.27 15.27 400 +0.02(+0.13%)
Jun 15, 2016 14.96 15.25 15.25 15.25 2,000 +0.25(+1.67%)
Jun 13, 2016 15.00 15.00 15.00 15.00 200 -0.16(-1.08%)
Jun 10, 2016 15.35 15.35 15.35 15.16 7,297 -0.18(-1.15%)
Jun 09, 2016 15.33 15.41 15.33 15.34 800 -0.06(-0.39%)
Jun 08, 2016 15.40 15.57 15.35 15.40 2,300 +0.27(+1.78%)
Jun 06, 2016 15.23 15.35 15.13 15.13 2 +0.04(+0.27%)
Jun 03, 2016 15.09 15.16 15.09 15.09 2,922 +0.06(+0.40%)
Jun 02, 2016 15.04 15.06 15.00 15.03 4,744 +0.03(+0.20%)
Jun 01, 2016 14.95 15.00 14.95 15.00 938 +0.23(+1.56%)
May 26, 2016 14.77 14.77 14.77 14.77 300 -0.16(-1.10%)
May 25, 2016 14.60 14.93 14.60 14.93 409 +0.22(+1.51%)
May 23, 2016 14.71 14.71 14.71 14.71 3 -0.01(-0.05%)
May 17, 2016 14.47 14.75 14.47 14.72 20 +0.01(+0.07%)
May 12, 2016 14.77 14.77 14.71 14.71 1 -0.02(-0.14%)
May 10, 2016 14.71 14.73 14.73 14.73 4,800 +0.10(+0.68%)
May 09, 2016 14.64 14.64 14.63 14.63 5,260 -0.04(-0.27%)
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.