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, 2020 10.03 10.50 10.03 10.50 611 +0.05(+0.47%)
Apr 29, 2020 10.45 10.45 10.45 10.45 2 +0.10(+0.92%)
Apr 28, 2020 10.36 10.36 3 +0.00(+0.00%)
Apr 27, 2020 10.80 10.80 10.36 10.36 100 +0.46(+4.60%)
Apr 22, 2020 9.900 9.900 9.900 0 +0.00(+0.00%)
Apr 16, 2020 9.900 9.900 9.900 0 +0.00(+0.00%)
Apr 15, 2020 9.900 9.900 9.900 9.900 1,165 +0.00(+0.00%)
Apr 14, 2020 9.900 9.900 9.900 9.900 8 +0.00(+0.00%)
Apr 13, 2020 9.900 9.900 9.900 9.900 130 +0.89(+9.88%)
Apr 09, 2020 9.010 9.010 9.010 9.010 400 +1.01(+12.62%)
Apr 08, 2020 8.000 8.000 10 +0.00(+0.00%)
Apr 06, 2020 8.000 8.000 8.000 0 +0.30(+3.90%)
Apr 03, 2020 7.330 7.746 7.330 7.700 300 +0.04(+0.46%)
Apr 02, 2020 7.665 7.665 7.665 7.665 0 -0.33(-4.19%)
Apr 01, 2020 8.000 8.000 7.965 8.000 1,100 -0.01(-0.12%)
Mar 30, 2020 8.010 8.010 8.010 0 +0.26(+3.35%)
Mar 27, 2020 7.750 7.750 7.750 7.750 200 +0.15(+1.97%)
Mar 26, 2020 7.600 7.600 7.600 7.600 261 -0.48(-5.94%)
Mar 25, 2020 8.080 8.080 8.080 8.080 86 +0.00(+0.00%)
Mar 24, 2020 8.080 8.080 7.310 8.080 355 -0.04(-0.49%)
Mar 20, 2020 8.120 8.120 8.120 0 -0.89(-9.88%)
Mar 19, 2020 9.010 9.010 9.010 9.010 480 -0.02(-0.22%)
Mar 18, 2020 10.00 10.00 9.030 9.030 665 -0.87(-8.79%)
Mar 17, 2020 9.900 9.900 9.900 9.900 200 -1.10(-10.00%)
Mar 16, 2020 11.00 11.00 11.00 11.00 601 -0.60(-5.17%)
Mar 13, 2020 11.60 11.60 11.60 11.60 100 +0.00(+0.00%)
Mar 12, 2020 12.11 12.11 11.60 11.60 325 -0.45(-3.69%)
Mar 11, 2020 12.04 12.04 11.83 12.04 1,206 +0.07(+0.58%)
Mar 10, 2020 12.81 12.81 11.40 11.97 3,100 -1.20(-9.11%)
Mar 09, 2020 14.42 14.42 12.80 13.18 1,903 -0.82(-5.89%)
Mar 06, 2020 14.99 14.99 14.00 14.00 1,800 -0.32(-2.27%)
Mar 05, 2020 14.32 14.32 14.32 14.32 3 +0.59(+4.30%)
Mar 04, 2020 13.73 13.73 13.73 13.73 5 -0.62(-4.29%)
Mar 03, 2020 14.35 14.35 14.35 14.35 0 +0.28(+1.95%)
Mar 02, 2020 14.07 14.07 14.07 14.07 53 +0.37(+2.73%)
Feb 28, 2020 14.15 14.15 13.70 13.70 200 -0.45(-3.17%)
Feb 27, 2020 14.49 14.49 14.15 14.15 1,997 -0.91(-6.04%)
Feb 25, 2020 15.06 15.06 15.06 0 -0.56(-3.59%)
Feb 24, 2020 15.62 15.62 15.62 15.62 100 +0.48(+3.17%)
Feb 19, 2020 15.14 15.14 15.14 0 +0.00(+0.00%)
Feb 18, 2020 14.48 15.14 14.48 15.14 1,020 +0.08(+0.53%)
Feb 11, 2020 15.06 15.06 15.06 0 +0.20(+1.32%)
Feb 10, 2020 14.73 14.86 14.73 14.86 398 +0.13(+0.91%)
Feb 07, 2020 14.73 14.73 14.73 14.73 500 -0.04(-0.27%)
Feb 06, 2020 14.77 14.77 14.77 14.77 0 -0.21(-1.40%)
Feb 05, 2020 14.80 14.98 14.80 14.98 300 +0.42(+2.88%)
Feb 04, 2020 14.56 14.56 14.56 14.56 1 +0.00(+0.00%)
Jan 28, 2020 14.56 14.56 14.56 0 +0.00(+0.00%)
Jan 27, 2020 14.80 14.80 14.37 14.56 1,221 -0.19(-1.29%)
Jan 24, 2020 14.92 14.92 14.75 14.75 500 +0.44(+3.07%)
Jan 23, 2020 14.31 14.31 14.31 14.31 175 -0.39(-2.66%)
Jan 22, 2020 14.70 14.70 14.70 14.70 2 -0.03(-0.19%)
Jan 21, 2020 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Jan 17, 2020 14.50 14.73 14.50 14.73 1,100 +0.01(+0.03%)
Jan 16, 2020 14.72 14.72 14.72 14.72 104 -0.01(-0.03%)
Jan 15, 2020 14.73 14.73 14.73 14.73 12 +0.00(+0.00%)
Jan 14, 2020 14.35 14.73 14.35 14.73 413 +0.00(+0.00%)
Jan 13, 2020 14.73 14.73 14.73 14.73 1 +0.00(+0.00%)
Jan 10, 2020 14.31 14.73 14.31 14.73 500 -0.07(-0.47%)
Jan 09, 2020 14.80 14.80 14.80 14.80 327 +0.16(+1.09%)
Jan 08, 2020 14.46 14.64 14.30 14.64 201 -0.00(-0.03%)
Jan 07, 2020 14.64 14.64 14.64 14.64 0 -0.35(-2.33%)
Jan 06, 2020 14.99 14.99 14.99 14.99 0 +0.22(+1.52%)
Jan 03, 2020 14.77 14.77 14.77 14.77 0 -0.08(-0.51%)
Jan 02, 2020 14.85 14.85 14.85 14.85 6 +0.07(+0.44%)
Dec 31, 2019 14.66 14.78 14.22 14.78 600 -0.20(-1.34%)
Dec 30, 2019 14.98 14.98 14.98 14.98 88 +0.16(+1.11%)
Dec 27, 2019 14.82 14.82 14.82 14.82 100 -0.16(-1.10%)
Dec 26, 2019 14.98 14.98 14.98 14.98 0 +0.01(+0.03%)
Dec 24, 2019 14.97 14.97 14.97 14.97 100 -0.33(-2.16%)
Dec 23, 2019 15.30 15.30 15.30 15.30 11 +0.80(+5.55%)
Dec 20, 2019 15.28 15.70 14.50 14.50 15,100 +0.28(+1.97%)
Dec 19, 2019 14.22 14.22 14.22 14.22 812 -0.33(-2.27%)
Dec 17, 2019 14.55 14.55 14.55 0 +0.00(+0.00%)
Dec 16, 2019 14.55 14.55 14.55 14.55 1 +0.00(+0.00%)
Dec 13, 2019 14.86 14.86 14.55 14.55 1,900 -0.57(-3.80%)
Dec 12, 2019 15.12 15.12 15.12 15.12 1 +0.00(+0.00%)
Dec 10, 2019 15.12 15.12 15.12 0 -0.16(-1.05%)
Dec 03, 2019 15.29 15.29 15.29 0 +0.00(+0.00%)
Nov 29, 2019 15.29 15.29 15.29 0 +0.00(+0.00%)
Nov 27, 2019 15.08 15.29 15.08 15.29 400 +0.21(+1.36%)
Nov 26, 2019 14.80 15.08 14.80 15.08 217 +0.20(+1.34%)
Nov 25, 2019 14.65 14.94 14.65 14.88 710 -0.40(-2.62%)
Nov 22, 2019 15.91 15.91 15.28 15.28 100 +0.82(+5.67%)
Nov 20, 2019 14.46 14.46 14.46 0 +0.00(+0.00%)
Nov 19, 2019 14.46 14.46 14.46 14.46 353 +0.01(+0.07%)
Nov 18, 2019 16.26 17.89 14.45 14.45 662 -0.47(-3.15%)
Nov 15, 2019 14.92 14.92 14.92 14.92 100 +0.00(+0.00%)
Nov 13, 2019 14.92 14.92 14.92 0 -0.04(-0.30%)
Nov 12, 2019 14.96 14.96 14.96 14.96 151 +0.00(+0.00%)
Nov 11, 2019 14.96 14.96 14.96 14.96 1 +0.00(+0.00%)
Nov 08, 2019 14.96 14.96 14.96 14.96 0 +0.00(+0.00%)
Nov 07, 2019 14.96 14.96 14.96 14.96 0 -0.01(-0.03%)
Nov 06, 2019 14.97 14.97 14.97 14.97 1 -0.00(-0.03%)
Nov 05, 2019 14.97 14.97 14.97 14.97 1 +0.00(+0.00%)
Nov 04, 2019 14.97 14.97 14.97 14.97 1 +0.00(+0.00%)
Nov 01, 2019 14.97 14.97 14.97 14.97 100 +0.00(+0.00%)
Oct 31, 2019 14.97 14.97 14.97 14.97 115 +0.01(+0.10%)
Oct 29, 2019 14.96 14.96 14.96 0 +0.02(+0.13%)
Oct 28, 2019 14.94 14.94 14.94 14.94 26 +0.00(+0.00%)
Oct 25, 2019 14.80 15.49 14.59 14.94 4,500 +0.00(+0.00%)
Oct 24, 2019 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Oct 23, 2019 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Oct 22, 2019 14.94 14.94 14.94 14.94 11 +0.00(+0.00%)
Oct 21, 2019 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Oct 18, 2019 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Oct 17, 2019 14.94 14.94 14.94 14.94 0 +0.39(+2.68%)
Oct 16, 2019 14.55 14.55 14.55 14.55 69 -0.14(-0.95%)
Oct 15, 2019 14.52 14.69 14.52 14.69 935 -0.31(-2.07%)
Oct 14, 2019 14.78 15.05 14.29 15.00 14,945 +0.00(+0.00%)
Oct 11, 2019 14.72 15.00 14.72 15.00 300 +0.08(+0.54%)
Oct 10, 2019 14.92 14.92 14.92 14.92 25 +0.04(+0.30%)
Oct 09, 2019 14.88 14.88 14.88 14.88 0 +0.10(+0.68%)
Oct 08, 2019 14.78 14.78 14.78 14.78 1 -0.10(-0.67%)
Oct 07, 2019 14.88 14.88 14.88 14.88 0 +0.03(+0.19%)
Oct 04, 2019 14.85 14.85 14.85 14.85 100 +0.02(+0.15%)
Oct 03, 2019 14.82 14.82 14.82 14.82 51 +0.27(+1.89%)
Oct 02, 2019 14.85 14.85 14.55 14.55 766 -0.33(-2.25%)
Oct 01, 2019 14.26 14.88 14.26 14.88 201 +0.00(+0.03%)
Sep 30, 2019 14.88 14.88 14.88 14.88 1 +0.02(+0.13%)
Sep 27, 2019 14.80 14.92 14.80 14.86 3,100 +0.05(+0.37%)
Sep 26, 2019 14.80 14.80 14.80 14.80 0 +0.01(+0.07%)
Sep 25, 2019 14.79 14.79 14.79 14.79 0 -0.01(-0.07%)
Sep 24, 2019 14.80 14.80 14.80 14.80 0 -0.45(-2.92%)
Sep 17, 2019 15.25 15.25 15.25 0 +0.00(+0.00%)
Sep 13, 2019 15.25 15.25 15.25 0 +0.00(+0.00%)
Sep 10, 2019 15.25 15.25 15.25 0 +0.28(+1.84%)
Sep 09, 2019 15.25 15.25 14.97 14.97 254 -0.04(-0.30%)
Sep 05, 2019 15.02 15.02 15.02 0 +0.00(+0.00%)
Aug 30, 2019 15.02 15.02 15.02 0 +0.20(+1.32%)
Aug 28, 2019 14.82 14.82 14.82 0 +0.05(+0.35%)
Aug 27, 2019 14.52 14.77 14.52 14.77 100 +0.12(+0.80%)
Aug 26, 2019 14.66 14.66 14.66 14.66 2 +0.00(+0.00%)
Aug 23, 2019 14.51 14.75 14.51 14.66 200 +0.53(+3.72%)
Aug 22, 2019 14.65 15.25 14.13 14.13 27,451 -0.52(-3.55%)
Aug 19, 2019 14.65 14.65 14.65 0 -0.61(-4.00%)
Aug 16, 2019 15.26 15.26 15.26 15.26 100 +0.61(+4.13%)
Aug 14, 2019 14.65 14.65 14.65 0 +0.00(+0.00%)
Aug 13, 2019 14.65 14.65 14.65 14.65 1 +0.22(+1.56%)
Aug 12, 2019 14.80 14.80 14.43 14.43 353 -0.17(-1.16%)
Aug 09, 2019 14.60 14.60 14.60 14.60 100 +0.00(+0.00%)
Aug 08, 2019 15.42 15.42 14.60 14.60 204 -0.28(-1.88%)
Aug 07, 2019 14.88 14.88 14.88 14.88 0 +0.00(+0.00%)
Aug 06, 2019 14.50 14.88 14.30 14.88 500 +0.58(+4.06%)
Aug 05, 2019 14.30 14.40 14.30 14.30 1,010 -0.33(-2.26%)
Aug 02, 2019 14.88 16.00 14.63 14.63 2,000 +0.08(+0.55%)
Aug 01, 2019 14.69 14.99 14.55 14.55 2,782 -0.25(-1.69%)
Jul 31, 2019 14.85 14.85 14.80 14.80 626 +0.26(+1.79%)
Jul 30, 2019 14.80 14.83 14.54 14.54 601 -0.04(-0.24%)
Jul 29, 2019 14.90 15.75 14.57 14.57 16,125 -0.29(-1.92%)
Jul 26, 2019 14.61 14.86 14.61 14.86 100 +0.04(+0.30%)
Jul 25, 2019 14.81 14.81 1 +0.00(+0.00%)
Jul 24, 2019 15.02 15.02 14.81 14.81 806 -0.41(-2.66%)
Jul 23, 2019 14.80 15.22 14.68 15.22 1,371 +0.65(+4.43%)
Jul 22, 2019 14.56 14.90 14.56 14.57 2,608 -0.18(-1.22%)
Jul 19, 2019 14.51 15.65 14.51 14.75 16,800 +0.26(+1.83%)
Jul 18, 2019 14.95 15.50 14.43 14.49 31,967 -0.52(-3.43%)
Jul 17, 2019 14.59 15.44 14.50 15.01 11,987 +0.04(+0.23%)
Jul 16, 2019 13.87 15.79 13.87 14.97 18,465 -1.03(-6.44%)
Jul 15, 2019 16.00 16.00 16.00 16.00 64 +0.00(+0.00%)
Jul 11, 2019 16.00 16.00 16.00 0 +1.07(+7.17%)
Jul 08, 2019 14.93 14.93 14.93 0 -0.02(-0.13%)
Jul 05, 2019 14.27 15.65 14.27 14.95 11,600 +0.56(+3.91%)
Jul 02, 2019 14.39 14.39 14.39 0 -0.43(-2.92%)
Jul 01, 2019 14.84 15.90 14.73 14.82 20,759 -0.02(-0.10%)
Jun 28, 2019 14.84 14.84 14.84 14.84 100 +0.01(+0.07%)
Jun 27, 2019 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jun 26, 2019 14.82 14.82 14.82 14.82 0 +0.06(+0.41%)
Jun 25, 2019 14.77 14.77 14.77 14.77 0 +0.02(+0.10%)
Jun 24, 2019 14.75 14.75 14.75 14.75 1 +0.04(+0.24%)
Jun 21, 2019 14.71 14.71 14.71 14.71 100 -0.09(-0.57%)
Jun 20, 2019 14.50 14.80 14.50 14.80 1,400 +0.33(+2.28%)
Jun 19, 2019 14.47 14.47 14.47 14.47 1 -0.94(-6.10%)
Jun 06, 2019 15.41 15.41 15.41 0 +0.65(+4.42%)
Jun 05, 2019 14.76 14.76 5 +0.00(+0.00%)
Jun 04, 2019 13.72 14.76 13.72 14.76 401 +1.15(+8.43%)
Jun 03, 2019 13.61 13.61 13.61 13.61 100 +0.10(+0.74%)
May 31, 2019 13.51 13.51 13.51 13.51 100 -1.07(-7.34%)
May 29, 2019 14.58 14.58 14.58 0 +0.08(+0.55%)
May 23, 2019 14.50 14.50 14.50 0 +0.00(+0.00%)
May 21, 2019 14.50 14.50 14.50 0 +0.00(+0.00%)
May 15, 2019 14.50 14.50 14.50 0 +0.09(+0.62%)
May 09, 2019 14.41 14.41 14.41 0 -0.30(-2.04%)
May 06, 2019 14.71 14.71 14.71 0 -0.02(-0.14%)
May 03, 2019 14.22 15.30 14.22 14.73 23,000 -0.15(-1.01%)
May 02, 2019 14.88 14.88 14.88 14.88 0 +0.08(+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.