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 (%)
Feb 26, 2010 16.20 16.24 16.20 16.23 6,050 +0.06(+0.37%)
Feb 25, 2010 15.98 16.18 15.96 16.17 4,316 +0.02(+0.14%)
Feb 24, 2010 16.12 16.15 16.12 16.15 750 +0.14(+0.86%)
Feb 23, 2010 16.01 16.01 16.01 16.01 2,900 -0.09(-0.56%)
Feb 22, 2010 16.40 16.40 16.10 16.10 2,817 +0.02(+0.12%)
Feb 19, 2010 16.01 16.10 16.01 16.08 3,400 +0.07(+0.44%)
Feb 18, 2010 16.01 16.01 16.01 16.01 349 +0.05(+0.31%)
Feb 17, 2010 15.97 15.98 15.80 15.96 5,245 +0.08(+0.50%)
Feb 16, 2010 15.73 15.88 15.73 15.88 6,569 +0.28(+1.79%)
Feb 12, 2010 15.55 15.60 15.60 15.60 2,100 -0.02(-0.13%)
Feb 11, 2010 15.57 15.62 15.57 15.62 1,500 +0.11(+0.71%)
Feb 10, 2010 15.42 15.52 15.39 15.51 7,968 +0.09(+0.58%)
Feb 09, 2010 15.36 15.44 15.30 15.42 4,300 +0.16(+1.06%)
Feb 08, 2010 15.38 15.38 15.21 15.26 1,623 +0.02(+0.12%)
Feb 05, 2010 15.35 15.48 14.75 15.24 23,745 -0.46(-2.93%)
Feb 04, 2010 16.95 17.01 15.68 15.70 5,918 -0.36(-2.24%)
Feb 03, 2010 16.20 16.20 16.03 16.06 7,611 +0.02(+0.12%)
Feb 02, 2010 15.66 16.04 15.56 16.04 2,300 +0.22(+1.39%)
Feb 01, 2010 16.00 16.00 15.71 15.82 6,692 +0.20(+1.29%)
Jan 29, 2010 15.78 15.78 15.59 15.62 2,800 -0.14(-0.90%)
Jan 28, 2010 15.91 15.91 15.67 15.76 8,112 -0.04(-0.25%)
Jan 27, 2010 16.00 16.00 15.00 15.80 26,325 -0.30(-1.86%)
Jan 26, 2010 15.61 16.20 15.61 16.10 4,778 -0.10(-0.62%)
Jan 25, 2010 16.42 16.83 16.14 16.20 6,790 +0.26(+1.63%)
Jan 22, 2010 16.21 16.28 15.34 15.94 5,203 -0.43(-2.63%)
Jan 21, 2010 16.65 16.65 16.36 16.37 10,325 -0.20(-1.21%)
Jan 20, 2010 16.58 16.58 16.49 16.57 8,005 -0.19(-1.13%)
Jan 19, 2010 16.60 16.76 16.54 16.76 5,477 +0.36(+2.20%)
Jan 15, 2010 16.94 16.40 16.40 16.40 4,100 -0.31(-1.86%)
Jan 14, 2010 16.71 16.71 16.71 16.71 400 +0.02(+0.10%)
Jan 13, 2010 16.63 16.70 16.63 16.69 8,700 +0.07(+0.40%)
Jan 12, 2010 16.63 16.65 16.63 16.63 7,600 -0.03(-0.20%)
Jan 11, 2010 16.65 16.66 16.65 16.66 1,000 +0.04(+0.24%)
Jan 08, 2010 16.73 16.92 16.57 16.62 6,837 +0.02(+0.12%)
Jan 07, 2010 16.87 16.87 16.60 16.60 3,300 +0.01(+0.06%)
Jan 06, 2010 16.57 16.59 16.56 16.59 7,400 +0.05(+0.30%)
Jan 05, 2010 16.59 16.59 16.40 16.54 12,300 +0.10(+0.63%)
Jan 04, 2010 16.69 16.69 16.33 16.44 13,327 -0.21(-1.29%)
Dec 31, 2009 16.60 16.65 16.65 16.65 13,100 +0.01(+0.06%)
Dec 30, 2009 16.67 16.67 16.64 16.64 5,852 -0.10(-0.59%)
Dec 29, 2009 16.74 16.74 16.74 16.74 250 -0.01(-0.06%)
Dec 28, 2009 17.35 17.35 16.75 16.75 4,799 -0.02(-0.12%)
Dec 24, 2009 16.77 16.77 16.77 16.77 250 +0.10(+0.60%)
Dec 23, 2009 16.60 16.67 16.60 16.67 1,100 +0.09(+0.54%)
Dec 22, 2009 16.58 16.58 16.58 16.58 1,800 -0.01(-0.06%)
Dec 21, 2009 16.61 16.61 16.59 16.59 2,100 +0.12(+0.73%)
Dec 18, 2009 16.82 16.82 16.45 16.47 1,600 -0.06(-0.36%)
Dec 17, 2009 16.57 16.57 16.53 16.53 11,100 -0.10(-0.60%)
Dec 16, 2009 16.61 16.63 16.61 16.63 1,365 +0.09(+0.52%)
Dec 15, 2009 16.58 16.58 16.54 16.54 4,800 -0.03(-0.16%)
Dec 14, 2009 16.53 16.57 16.53 16.57 8,200 +0.20(+1.22%)
Dec 11, 2009 16.39 16.41 16.36 16.37 7,800 +0.05(+0.32%)
Dec 10, 2009 16.35 16.35 16.31 16.32 4,700 +0.08(+0.48%)
Dec 09, 2009 16.22 16.27 16.21 16.24 5,300 +0.03(+0.19%)
Dec 08, 2009 16.64 16.64 16.21 16.21 3,460 -0.12(-0.71%)
Dec 07, 2009 16.32 16.33 16.32 16.33 1,564 +0.00(+0.02%)
Dec 03, 2009 16.32 16.32 16.32 16.32 0 -0.08(-0.47%)
Dec 02, 2009 16.40 16.40 16.40 16.40 614 +0.08(+0.51%)
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.