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, 2012 17.01 17.29 17.01 17.19 4,247 +0.16(+0.94%)
Apr 27, 2012 17.24 17.24 17.03 17.03 900 -0.21(-1.22%)
Apr 26, 2012 17.03 17.24 17.03 17.24 600 +0.05(+0.27%)
Apr 25, 2012 17.10 17.21 17.00 17.19 18,000 +0.14(+0.82%)
Apr 24, 2012 17.04 17.10 16.98 17.05 3,380 +0.13(+0.79%)
Apr 23, 2012 16.89 17.03 16.87 16.92 12,584 -0.16(-0.94%)
Apr 20, 2012 17.06 17.11 17.06 17.08 1,213 +0.07(+0.41%)
Apr 19, 2012 16.97 17.03 16.96 17.01 830 +0.21(+1.25%)
Apr 17, 2012 16.98 16.80 16.80 16.80 41,300 -0.10(-0.59%)
Apr 16, 2012 16.97 16.97 16.90 16.90 1,540 -0.07(-0.41%)
Apr 13, 2012 16.75 16.97 16.71 16.97 1,102 +0.01(+0.05%)
Apr 12, 2012 17.06 17.06 16.91 16.96 900 +0.03(+0.18%)
Apr 11, 2012 16.72 16.95 16.71 16.93 2,506 +0.02(+0.12%)
Apr 10, 2012 16.75 16.97 16.75 16.91 11,225 -0.07(-0.41%)
Apr 09, 2012 16.99 16.99 16.71 16.98 410 -0.18(-1.04%)
Apr 05, 2012 17.05 17.16 17.05 17.16 4,045 -0.14(-0.81%)
Apr 03, 2012 17.00 17.30 17.30 17.30 5,600 +0.22(+1.29%)
Apr 02, 2012 17.32 17.41 16.97 17.08 15,839 -0.57(-3.23%)
Mar 30, 2012 17.49 17.65 17.49 17.65 1,146 +0.16(+0.94%)
Mar 29, 2012 17.47 17.49 17.47 17.49 1,500 -0.01(-0.08%)
Mar 28, 2012 17.50 17.50 17.50 17.50 500 -0.09(-0.51%)
Mar 27, 2012 17.50 17.59 17.50 17.59 925 +0.09(+0.51%)
Mar 26, 2012 17.38 17.50 17.38 17.50 210 +0.05(+0.29%)
Mar 22, 2012 17.49 17.45 17.45 17.45 1,700 +0.06(+0.35%)
Mar 20, 2012 17.29 17.39 17.39 17.39 2,600 -0.06(-0.34%)
Mar 19, 2012 17.52 17.52 17.41 17.45 4,043 -0.07(-0.37%)
Mar 16, 2012 17.65 17.65 17.48 17.52 10,926 -0.05(-0.31%)
Mar 15, 2012 17.69 17.69 17.34 17.57 6,800 +0.27(+1.55%)
Mar 14, 2012 17.67 17.67 17.30 17.30 2,608 -0.36(-2.03%)
Mar 13, 2012 17.42 17.66 17.40 17.66 2,710 +0.43(+2.50%)
Mar 12, 2012 17.64 17.64 17.07 17.23 2,084 -0.34(-1.96%)
Mar 09, 2012 17.67 17.67 17.57 17.57 700 +0.03(+0.18%)
Mar 08, 2012 17.60 17.60 17.54 17.54 1,420 +0.22(+1.28%)
Mar 07, 2012 17.44 17.44 16.67 17.32 10,835 +0.03(+0.15%)
Mar 06, 2012 17.45 17.45 17.11 17.29 4,758 -0.31(-1.74%)
Mar 05, 2012 17.60 17.66 17.49 17.60 1,460 -0.12(-0.70%)
Mar 02, 2012 17.67 17.73 17.58 17.72 4,438 +0.01(+0.07%)
Mar 01, 2012 17.78 17.78 17.64 17.71 12,532 -0.04(-0.25%)
Feb 29, 2012 17.76 17.76 17.76 17.76 204 +0.16(+0.89%)
Feb 28, 2012 17.59 17.70 17.59 17.60 28,082 -0.08(-0.45%)
Feb 27, 2012 17.49 17.68 17.47 17.68 2,675 +0.14(+0.79%)
Feb 24, 2012 17.49 17.68 17.49 17.54 8,233 +0.05(+0.29%)
Feb 23, 2012 17.49 17.57 17.27 17.49 43,005 +0.02(+0.11%)
Feb 21, 2012 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
Feb 17, 2012 17.19 17.56 17.19 17.47 3,443 +0.75(+4.49%)
Feb 16, 2012 17.12 17.39 16.72 16.72 11,100 -0.38(-2.23%)
Feb 15, 2012 17.38 17.38 17.10 17.10 800 -0.16(-0.95%)
Feb 14, 2012 17.19 17.28 17.11 17.27 2,040 -0.03(-0.20%)
Feb 13, 2012 17.29 17.34 17.26 17.30 3,836 +0.02(+0.13%)
Feb 10, 2012 17.25 17.28 17.00 17.28 2,010 -0.05(-0.30%)
Feb 09, 2012 17.45 17.45 17.33 17.33 6,065 +0.04(+0.23%)
Feb 08, 2012 17.34 17.34 17.03 17.29 1,410 +0.15(+0.88%)
Feb 07, 2012 17.20 17.31 16.65 17.14 6,400 -0.10(-0.58%)
Feb 06, 2012 17.09 17.24 16.93 17.24 1,330 +0.14(+0.82%)
Feb 03, 2012 17.19 17.19 17.10 17.10 1,580 +0.00(+0.01%)
Feb 02, 2012 17.14 17.14 17.09 17.10 1,550 +0.01(+0.05%)
Feb 01, 2012 17.02 17.19 16.96 17.09 4,883 +0.12(+0.70%)
Jan 31, 2012 16.86 16.99 16.86 16.97 1,190 +0.22(+1.32%)
Jan 30, 2012 16.98 16.98 16.69 16.75 4,500 -0.22(-1.28%)
Jan 27, 2012 16.96 16.97 16.80 16.97 2,578 +0.21(+1.24%)
Jan 26, 2012 16.98 16.98 16.76 16.76 3,300 -0.01(-0.06%)
Jan 25, 2012 16.77 16.77 16.77 16.77 1,500 +0.10(+0.60%)
Jan 24, 2012 16.59 16.67 16.59 16.67 600 -0.01(-0.09%)
Jan 23, 2012 16.59 16.74 16.59 16.68 2,120 +0.14(+0.82%)
Jan 20, 2012 16.54 16.55 16.54 16.55 3,250 +0.21(+1.26%)
Jan 18, 2012 16.32 16.34 16.34 16.34 700 +0.19(+1.20%)
Jan 17, 2012 16.23 16.26 16.15 16.15 4,980 -0.19(-1.16%)
Jan 13, 2012 16.34 16.34 16.28 16.34 458 +0.09(+0.55%)
Jan 12, 2012 16.24 16.38 16.17 16.25 1,540 +0.01(+0.04%)
Jan 11, 2012 16.17 16.25 16.15 16.24 2,310 +0.06(+0.40%)
Jan 10, 2012 16.19 16.31 16.16 16.18 22,050 +0.05(+0.31%)
Jan 09, 2012 16.13 16.24 16.06 16.13 8,200 +0.00(+0.00%)
Jan 06, 2012 16.09 16.15 15.95 16.13 4,000 +0.08(+0.50%)
Jan 05, 2012 15.95 16.05 15.91 16.05 6,200 +0.15(+0.96%)
Jan 04, 2012 15.89 15.90 15.84 15.90 20,845 -0.23(-1.42%)
Dec 30, 2011 16.18 16.18 16.07 16.13 4,400 -0.01(-0.08%)
Dec 29, 2011 16.14 16.14 16.14 16.14 125 +0.15(+0.94%)
Dec 28, 2011 16.29 16.35 15.79 15.99 6,032 -0.40(-2.44%)
Dec 27, 2011 16.38 16.41 16.26 16.39 5,160 +0.21(+1.30%)
Dec 23, 2011 16.23 16.27 16.18 16.18 5,700 +0.41(+2.57%)
Dec 21, 2011 15.83 15.91 15.77 15.77 14,418 -0.08(-0.48%)
Dec 20, 2011 15.82 15.89 15.80 15.85 3,800 +0.25(+1.60%)
Dec 19, 2011 16.04 16.04 15.60 15.60 2,300 -0.11(-0.70%)
Dec 16, 2011 15.75 15.83 15.68 15.71 2,900 +0.02(+0.13%)
Dec 15, 2011 15.72 15.73 15.64 15.69 3,400 +0.05(+0.32%)
Dec 14, 2011 15.77 15.77 15.61 15.64 6,900 -0.19(-1.23%)
Dec 13, 2011 15.98 15.98 15.77 15.83 5,100 -0.06(-0.35%)
Dec 12, 2011 15.92 15.92 15.76 15.89 10,290 -0.03(-0.19%)
Dec 09, 2011 15.92 15.92 15.92 15.92 130 +0.11(+0.70%)
Dec 08, 2011 15.97 15.98 15.81 15.81 10,085 -0.33(-2.04%)
Dec 07, 2011 16.07 16.14 16.00 16.14 6,863 +0.12(+0.72%)
Dec 06, 2011 16.07 16.11 16.02 16.02 2,300 -0.09(-0.53%)
Dec 02, 2011 16.11 16.11 16.11 16.11 100 +0.15(+0.95%)
Dec 01, 2011 16.00 16.00 15.86 15.96 2,707 +0.04(+0.24%)
Nov 30, 2011 15.76 15.92 15.76 15.92 400 +0.24(+1.53%)
Nov 28, 2011 15.91 15.68 15.68 15.68 2,000 +0.12(+0.77%)
Nov 21, 2011 15.59 15.56 15.56 15.56 1,400 -0.21(-1.33%)
Nov 18, 2011 15.90 15.90 15.77 15.77 400 -0.16(-1.00%)
Nov 17, 2011 15.97 15.97 15.93 15.93 400 -0.05(-0.31%)
Nov 16, 2011 15.98 16.04 15.91 15.98 3,200 +0.04(+0.25%)
Nov 15, 2011 15.98 16.03 15.87 15.94 5,000 -0.17(-1.06%)
Nov 14, 2011 15.95 16.11 15.95 16.11 700 +0.03(+0.19%)
Nov 11, 2011 16.19 16.19 16.04 16.08 5,200 +0.14(+0.88%)
Nov 10, 2011 15.94 16.03 15.86 15.94 6,500 +0.00(+0.00%)
Nov 09, 2011 15.94 16.02 15.91 15.94 3,300 -0.18(-1.12%)
Nov 08, 2011 16.13 16.24 16.12 16.12 10,250 +0.01(+0.06%)
Nov 07, 2011 15.70 16.11 15.70 16.11 1,200 +0.01(+0.04%)
Nov 04, 2011 15.91 16.10 15.91 16.10 303 -0.02(-0.10%)
Nov 03, 2011 16.12 16.12 16.12 16.12 103 +0.00(+0.00%)
Nov 02, 2011 16.12 16.12 16.12 16.12 450 +0.11(+0.69%)
Nov 01, 2011 15.97 16.01 15.72 16.01 611 -0.00(-0.00%)
Oct 31, 2011 16.01 16.01 16.01 16.01 500 +0.18(+1.14%)
Oct 28, 2011 15.83 15.83 15.83 15.83 100 -0.07(-0.44%)
Oct 26, 2011 15.90 15.90 15.90 15.90 700 +0.08(+0.51%)
Oct 24, 2011 15.82 15.82 15.82 15.82 200 -0.01(-0.04%)
Oct 20, 2011 15.83 15.83 15.83 15.83 0 -0.04(-0.25%)
Oct 19, 2011 15.61 15.92 15.61 15.87 485 +0.13(+0.80%)
Oct 18, 2011 15.65 15.79 15.61 15.74 1,209 +0.05(+0.33%)
Oct 17, 2011 15.69 15.69 15.69 15.69 116 +0.19(+1.21%)
Oct 14, 2011 15.75 15.75 15.50 15.50 800 +0.04(+0.27%)
Oct 13, 2011 15.46 15.46 15.46 15.46 160 -0.27(-1.73%)
Oct 12, 2011 15.70 15.73 15.68 15.73 1,269 +0.74(+4.94%)
Oct 07, 2011 14.99 14.99 14.99 14.99 200 -0.73(-4.64%)
Sep 30, 2011 15.46 15.72 15.72 15.72 23,100 +0.15(+0.96%)
Sep 29, 2011 15.75 15.75 15.57 15.57 468 -0.14(-0.89%)
Sep 28, 2011 15.71 15.71 15.71 15.71 640 -0.13(-0.82%)
Sep 26, 2011 15.84 15.84 15.84 15.84 0 -0.56(-3.41%)
Sep 14, 2011 16.10 16.40 16.40 16.40 900 +0.12(+0.74%)
Sep 07, 2011 16.28 16.28 16.28 16.28 0 +0.24(+1.50%)
Sep 06, 2011 15.85 16.04 15.82 16.04 1,600 -0.71(-4.25%)
Sep 01, 2011 16.71 16.75 16.75 16.75 500 +0.04(+0.25%)
Aug 31, 2011 16.71 16.71 16.71 16.71 20,100 +0.12(+0.72%)
Aug 30, 2011 16.64 16.64 16.59 16.59 200 +0.07(+0.42%)
Aug 29, 2011 16.48 16.52 16.48 16.52 225 +0.49(+3.06%)
Aug 26, 2011 16.45 16.45 16.03 16.03 500 +0.19(+1.20%)
Aug 23, 2011 15.84 15.84 15.84 15.84 0 +0.02(+0.13%)
Aug 22, 2011 15.95 15.95 15.79 15.82 1,593 -0.69(-4.19%)
Aug 15, 2011 16.51 16.51 16.51 16.51 300 +0.42(+2.61%)
Aug 12, 2011 16.09 16.09 16.09 16.09 250 +0.11(+0.69%)
Aug 11, 2011 15.83 15.98 15.83 15.98 2,407 +0.43(+2.77%)
Aug 10, 2011 15.41 15.55 15.41 15.55 900 +0.05(+0.35%)
Aug 09, 2011 15.43 15.58 14.97 15.50 4,000 +0.29(+1.89%)
Aug 08, 2011 16.25 16.25 15.21 15.21 15,182 -1.16(-7.10%)
Aug 05, 2011 15.81 16.37 15.81 16.37 1,630 -0.48(-2.82%)
Aug 04, 2011 16.75 16.85 16.75 16.85 455 -0.57(-3.30%)
Aug 01, 2011 17.42 17.42 17.42 17.42 300 +0.26(+1.52%)
Jul 29, 2011 17.28 17.28 17.16 17.16 988 -0.48(-2.72%)
Jul 27, 2011 17.56 17.64 17.64 17.64 300 -0.15(-0.84%)
Jul 26, 2011 17.80 17.80 17.79 17.79 3,900 -0.01(-0.06%)
Jul 25, 2011 17.81 17.89 17.80 17.80 1,248 +0.11(+0.62%)
Jul 19, 2011 17.69 17.69 17.69 17.69 300 +0.17(+0.97%)
Jul 18, 2011 17.78 17.78 17.52 17.52 668 -0.23(-1.30%)
Jul 15, 2011 17.75 17.75 17.75 17.75 275 -0.21(-1.17%)
Jul 14, 2011 17.96 17.96 17.96 17.96 125 +0.12(+0.67%)
Jul 12, 2011 18.01 17.84 17.84 17.84 3,100 -0.15(-0.83%)
Jul 08, 2011 17.99 17.99 17.99 17.99 100 -0.09(-0.49%)
Jul 07, 2011 17.95 18.08 17.95 18.08 2,660 +0.24(+1.33%)
Jul 01, 2011 18.14 17.84 17.84 17.84 400 -0.22(-1.22%)
Jun 30, 2011 18.06 18.06 18.06 18.06 600 +0.31(+1.74%)
Jun 27, 2011 17.67 17.75 17.75 17.75 1,200 -0.07(-0.41%)
Jun 22, 2011 17.77 17.83 17.83 17.83 300 +0.32(+1.80%)
Jun 17, 2011 17.61 17.51 17.51 17.51 6,300 -0.17(-0.96%)
Jun 16, 2011 17.68 17.68 17.68 17.68 500 +0.06(+0.34%)
Jun 15, 2011 17.61 17.62 17.61 17.62 600 -0.15(-0.83%)
Jun 14, 2011 17.77 17.77 17.76 17.77 1,250 +0.08(+0.44%)
Jun 13, 2011 17.90 17.90 17.63 17.69 6,800 -0.12(-0.67%)
Jun 10, 2011 17.83 17.91 17.73 17.81 11,800 -0.20(-1.11%)
Jun 09, 2011 17.92 18.01 17.92 18.01 7,000 +0.12(+0.67%)
Jun 08, 2011 17.97 17.97 17.84 17.89 10,200 -0.14(-0.78%)
Jun 07, 2011 17.99 18.06 17.98 18.03 8,500 +0.04(+0.22%)
Jun 06, 2011 18.05 18.06 17.92 17.99 2,900 -0.12(-0.66%)
Jun 03, 2011 18.13 18.13 18.02 18.11 9,710 +0.20(+1.13%)
May 23, 2011 17.91 17.91 17.91 17.91 300 -0.11(-0.59%)
May 18, 2011 18.01 18.01 18.01 18.01 0 +0.21(+1.20%)
May 17, 2011 17.80 17.80 17.80 17.80 100 -0.24(-1.35%)
May 16, 2011 17.97 18.04 17.97 18.04 234 +0.03(+0.19%)
May 11, 2011 18.01 18.01 18.01 18.01 0 -0.20(-1.10%)
May 10, 2011 17.91 18.23 17.91 18.21 7,932 +0.68(+3.88%)
May 09, 2011 17.53 17.53 17.53 17.53 358 -0.62(-3.42%)
May 04, 2011 18.26 18.15 18.15 18.15 300 +0.10(+0.55%)
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.