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 (%)
Dec 30, 2014 17.83 17.91 17.91 17.91 1,000 -0.09(-0.49%)
Dec 29, 2014 18.00 18.00 18.00 18.00 641 +0.62(+3.54%)
Dec 17, 2014 17.30 17.45 17.30 17.38 6 -0.37(-2.09%)
Dec 11, 2014 17.78 17.78 17.75 17.75 81 +0.06(+0.32%)
Dec 10, 2014 17.69 17.69 17.69 17.69 327 -0.10(-0.54%)
Dec 09, 2014 17.79 17.79 17.79 17.79 103 -0.19(-1.06%)
Dec 08, 2014 18.53 18.53 17.95 17.98 3,507 -0.18(-0.99%)
Dec 04, 2014 18.16 18.16 18.16 18.16 24 -0.04(-0.22%)
Dec 03, 2014 18.21 18.27 18.20 18.20 831 -0.10(-0.55%)
Nov 26, 2014 18.30 18.30 18.30 18.30 200 -0.07(-0.38%)
Nov 25, 2014 18.37 18.37 18.37 18.37 154 +0.07(+0.38%)
Nov 24, 2014 18.70 18.70 18.30 18.30 1,154 +0.08(+0.44%)
Nov 21, 2014 18.23 18.23 18.22 18.22 2,648 +0.07(+0.38%)
Nov 20, 2014 18.08 18.15 18.08 18.15 533 -0.01(-0.04%)
Nov 18, 2014 18.16 18.16 18.16 18.16 11 +0.05(+0.28%)
Nov 17, 2014 18.18 18.18 18.11 18.11 1,047 -0.13(-0.71%)
Nov 12, 2014 18.24 18.24 18.24 18.24 2 +0.08(+0.43%)
Nov 10, 2014 18.17 18.23 18.16 18.16 129 -0.02(-0.11%)
Nov 07, 2014 18.16 18.18 18.16 18.18 1,001 +0.05(+0.28%)
Nov 06, 2014 18.12 18.14 18.12 18.13 1,296 -0.05(-0.27%)
Nov 05, 2014 18.18 18.18 18.18 18.18 204 -0.08(-0.45%)
Nov 03, 2014 18.26 18.26 18.26 18.26 2 -0.44(-2.34%)
Oct 31, 2014 18.70 18.70 18.70 18.70 265 +0.55(+3.03%)
Oct 29, 2014 18.15 18.15 18.15 18.15 2 +0.21(+1.16%)
Oct 28, 2014 17.94 17.94 17.94 17.94 144 -0.05(-0.27%)
Oct 24, 2014 17.98 17.99 17.98 17.99 80 +0.12(+0.68%)
Oct 22, 2014 17.87 17.87 17.87 17.87 7 +0.11(+0.59%)
Oct 21, 2014 17.76 17.76 17.76 17.76 513 +0.22(+1.27%)
Oct 17, 2014 17.51 17.54 17.51 17.54 1 +0.34(+1.98%)
Oct 16, 2014 16.87 17.20 16.87 17.20 2,001 +0.36(+2.14%)
Oct 15, 2014 16.86 16.86 16.73 16.84 4,583 -0.25(-1.49%)
Oct 14, 2014 17.05 17.09 16.98 17.09 1,505 -0.12(-0.67%)
Oct 13, 2014 17.33 17.33 17.21 17.21 2,182 -0.36(-2.05%)
Oct 10, 2014 17.63 17.63 17.57 17.57 250 -0.19(-1.07%)
Oct 09, 2014 18.31 18.31 17.76 17.76 1,669 -0.06(-0.34%)
Oct 07, 2014 17.82 17.82 17.82 17.82 132 +0.14(+0.82%)
Oct 02, 2014 17.67 17.68 17.67 17.68 4 +0.03(+0.17%)
Oct 01, 2014 17.64 17.64 17.64 17.64 589 -0.62(-3.37%)
Sep 29, 2014 18.26 18.26 18.26 18.26 35 -0.05(-0.27%)
Sep 26, 2014 18.31 18.31 18.31 18.31 26 +0.00(+0.00%)
Sep 25, 2014 18.31 18.31 18.31 18.31 100 -0.13(-0.69%)
Sep 24, 2014 18.40 18.44 18.37 18.44 620 +0.02(+0.09%)
Sep 23, 2014 18.42 18.42 18.42 18.42 72 +0.00(+0.00%)
Sep 22, 2014 18.45 18.46 18.34 18.42 1,281 -0.09(-0.49%)
Sep 18, 2014 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Sep 17, 2014 18.51 18.51 18.51 18.51 10 -0.00(-0.02%)
Sep 16, 2014 18.47 18.51 18.47 18.51 585 +0.09(+0.48%)
Sep 15, 2014 18.24 18.43 18.24 18.43 799 -0.09(-0.46%)
Sep 12, 2014 18.65 18.65 18.51 18.51 1,701 -0.19(-0.99%)
Sep 11, 2014 18.65 18.70 18.65 18.70 3,574 +0.02(+0.08%)
Sep 10, 2014 18.76 18.76 18.68 18.68 1,555 -0.05(-0.27%)
Sep 09, 2014 18.74 18.78 18.73 18.73 512 -0.16(-0.85%)
Sep 08, 2014 18.89 18.90 18.89 18.89 2,677 +0.06(+0.32%)
Sep 05, 2014 18.86 18.86 18.81 18.83 939 -0.14(-0.72%)
Sep 04, 2014 18.93 18.99 18.93 18.97 2,458 +0.13(+0.67%)
Sep 03, 2014 18.87 18.87 18.84 18.84 543 +0.02(+0.11%)
Sep 02, 2014 18.96 18.96 18.84 18.82 9,068 -0.03(-0.16%)
Aug 29, 2014 18.83 18.85 18.85 18.85 5,800 -0.03(-0.16%)
Aug 28, 2014 18.83 18.95 18.82 18.88 39,460 +0.05(+0.26%)
Aug 27, 2014 18.85 18.89 18.83 18.83 1,347 +0.03(+0.16%)
Aug 26, 2014 18.79 18.92 18.79 18.80 19,365 -0.03(-0.16%)
Aug 25, 2014 18.80 18.91 18.79 18.83 14,474 +0.05(+0.27%)
Aug 22, 2014 18.75 18.86 18.75 18.78 8,327 -0.01(-0.05%)
Aug 21, 2014 18.81 18.85 18.79 18.79 1,457 -0.06(-0.32%)
Aug 20, 2014 18.83 18.85 18.83 18.85 1,059 +0.05(+0.27%)
Aug 19, 2014 18.68 18.80 18.68 18.80 13,293 +0.13(+0.70%)
Aug 18, 2014 18.64 18.76 18.57 18.67 18,198 +0.10(+0.54%)
Aug 15, 2014 18.57 18.57 18.57 18.57 242 +0.07(+0.38%)
Aug 14, 2014 18.48 18.64 18.45 18.50 24,457 +0.10(+0.54%)
Aug 13, 2014 18.43 18.54 18.39 18.40 17,314 +0.05(+0.27%)
Aug 12, 2014 18.50 18.50 18.32 18.35 3,620 +0.01(+0.06%)
Aug 11, 2014 18.36 18.44 18.26 18.34 42,476 +0.25(+1.38%)
Aug 08, 2014 18.16 18.30 18.07 18.09 18,009 -0.08(-0.44%)
Aug 07, 2014 18.19 18.25 18.07 18.17 9,517 +0.07(+0.39%)
Aug 06, 2014 18.08 18.23 18.06 18.10 20,626 -0.25(-1.36%)
Aug 05, 2014 18.35 18.35 18.35 18.35 2,400 -0.01(-0.06%)
Aug 04, 2014 18.34 18.36 18.27 18.36 1,461 -0.02(-0.11%)
Aug 01, 2014 18.50 18.55 18.34 18.38 12,130 -0.17(-0.92%)
Jul 31, 2014 18.68 18.74 18.51 18.55 16,939 -0.29(-1.54%)
Jul 30, 2014 18.87 18.91 18.84 18.84 2,321 -0.04(-0.21%)
Jul 29, 2014 18.92 19.05 18.84 18.88 14,701 -0.03(-0.17%)
Jul 25, 2014 18.93 18.91 18.91 18.91 14,400 -0.05(-0.25%)
Jul 24, 2014 18.96 19.07 18.92 18.96 23,300 +0.07(+0.37%)
Jul 23, 2014 18.92 19.04 18.87 18.89 50,705 -0.09(-0.47%)
Jul 22, 2014 18.83 18.98 18.83 18.98 40,739 +0.16(+0.85%)
Jul 21, 2014 18.82 18.82 18.82 18.82 31 +0.00(+0.00%)
Jul 18, 2014 18.76 18.86 18.76 18.82 10,172 +0.01(+0.05%)
Jul 17, 2014 18.86 18.91 18.81 18.81 10,401 -0.12(-0.63%)
Jul 16, 2014 18.86 18.94 18.85 18.93 6,259 +0.04(+0.21%)
Jul 15, 2014 18.88 18.94 18.82 18.89 4,105 +0.06(+0.32%)
Jul 14, 2014 18.89 18.91 18.82 18.83 4,611 +0.06(+0.32%)
Jul 11, 2014 19.16 19.16 18.77 18.77 5,804 -0.04(-0.21%)
Jul 10, 2014 18.68 18.83 18.68 18.81 13,542 -0.02(-0.11%)
Jul 09, 2014 18.81 18.87 18.81 18.83 7,032 +0.03(+0.16%)
Jul 08, 2014 18.81 18.83 18.72 18.80 15,410 +0.04(+0.23%)
Jul 07, 2014 18.64 18.76 18.64 18.76 941 -0.03(-0.18%)
Jul 03, 2014 18.85 18.79 18.79 18.79 12,600 -0.06(-0.32%)
Jul 02, 2014 18.81 18.87 18.77 18.85 10,501 -0.09(-0.48%)
Jul 01, 2014 18.86 18.94 18.50 18.94 13,606 -0.23(-1.20%)
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%)
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%)
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.