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 (%)
Jun 30, 2014 19.07 19.18 19.07 19.17 9,705 +0.19(+1.00%)
Jun 27, 2014 19.03 19.11 18.98 18.98 4,201 -0.14(-0.73%)
Jun 26, 2014 18.98 19.13 18.98 19.12 27,771 +0.02(+0.11%)
Jun 25, 2014 18.98 19.10 18.98 19.10 727 +0.00(+0.00%)
Jun 24, 2014 18.81 19.10 18.81 19.10 12,957 +0.09(+0.47%)
Jun 23, 2014 19.01 19.01 19.01 19.01 120 +0.00(+0.00%)
Jun 20, 2014 18.96 19.09 18.87 19.01 36,731 +0.10(+0.52%)
Jun 19, 2014 18.91 18.91 18.91 18.91 417 +0.11(+0.59%)
Jun 18, 2014 18.80 18.80 18.80 18.80 74 +0.00(+0.00%)
Jun 17, 2014 18.96 18.96 18.80 18.80 4,708 -0.08(-0.42%)
Jun 16, 2014 18.82 18.91 18.82 18.88 4,256 +0.18(+0.96%)
Jun 13, 2014 18.65 18.73 18.65 18.70 6,517 -0.30(-1.58%)
Jun 12, 2014 19.00 19.00 19.00 19.00 103 +0.40(+2.15%)
Jun 11, 2014 18.60 18.60 18.60 18.60 2,283 -0.03(-0.16%)
Jun 10, 2014 18.63 18.63 18.63 18.63 13 -0.32(-1.69%)
Jun 06, 2014 18.90 18.95 18.90 18.95 150 +0.05(+0.26%)
Jun 05, 2014 18.91 18.91 18.90 18.90 614 +0.02(+0.11%)
Jun 04, 2014 18.75 18.88 18.62 18.88 1,137 +0.13(+0.69%)
Jun 03, 2014 18.88 18.88 18.75 18.75 1,017 -0.15(-0.82%)
Jun 02, 2014 18.90 18.90 18.90 18.90 4 +0.00(+0.00%)
May 30, 2014 18.57 18.90 18.34 18.90 895 +0.18(+0.95%)
May 29, 2014 18.68 18.74 18.68 18.73 1,402 +0.06(+0.30%)
May 28, 2014 18.50 18.71 18.50 18.67 4,373 +0.03(+0.16%)
May 27, 2014 18.72 18.72 18.52 18.64 13,664 +0.14(+0.76%)
May 23, 2014 18.50 18.50 18.50 18.50 500 +0.09(+0.46%)
May 22, 2014 18.13 18.41 18.13 18.41 214 +0.02(+0.08%)
May 21, 2014 18.40 18.40 18.40 18.40 1,256 -0.12(-0.65%)
May 20, 2014 18.52 18.52 18.52 18.52 1 +0.00(+0.00%)
May 19, 2014 18.50 18.56 18.45 18.52 1,261 +0.08(+0.43%)
May 16, 2014 18.49 18.49 18.34 18.44 1,777 +0.02(+0.11%)
May 14, 2014 18.42 18.42 18.42 18.42 500 -0.02(-0.11%)
May 12, 2014 18.49 18.44 18.44 18.44 500 +0.12(+0.63%)
May 09, 2014 18.25 18.37 18.24 18.32 12,489 +0.07(+0.40%)
May 08, 2014 18.18 18.25 18.18 18.25 2,980 -0.01(-0.05%)
May 07, 2014 18.19 18.34 18.19 18.26 13,999 -0.01(-0.04%)
May 06, 2014 18.32 18.32 18.19 18.27 5,675 +0.26(+1.45%)
May 05, 2014 18.01 18.01 18.01 18.01 216 +0.00(+0.00%)
May 02, 2014 18.01 18.01 18.01 18.01 2 +0.00(+0.00%)
May 01, 2014 18.01 18.01 18.01 18.01 1,208 -0.30(-1.66%)
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%)
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.