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 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%)
Dec 01, 2009 16.29 16.32 16.29 16.32 1,000 +0.16(+0.97%)
Nov 30, 2009 16.16 16.24 16.13 16.16 12,574 +0.03(+0.19%)
Nov 27, 2009 17.10 18.33 16.00 16.13 4,500 -0.11(-0.68%)
Nov 25, 2009 16.25 16.25 16.24 16.24 8,070 +0.06(+0.37%)
Nov 24, 2009 16.05 17.38 16.05 16.18 37,993 +0.09(+0.56%)
Nov 23, 2009 15.95 16.12 15.95 16.09 2,250 +0.15(+0.94%)
Nov 19, 2009 15.94 15.94 15.94 15.94 0 +0.01(+0.06%)
Nov 13, 2009 15.93 15.93 15.93 15.93 0 +0.04(+0.25%)
Nov 12, 2009 15.89 15.89 15.89 15.89 2,400 -0.13(-0.81%)
Nov 11, 2009 15.88 16.05 15.88 16.02 8,700 +0.14(+0.88%)
Nov 10, 2009 15.88 15.88 15.88 15.88 500 +0.02(+0.13%)
Nov 09, 2009 15.85 15.86 15.84 15.86 2,304 +0.24(+1.54%)
Nov 06, 2009 15.62 15.62 15.62 15.62 200 +0.07(+0.45%)
Nov 05, 2009 15.55 15.55 15.55 15.55 500 +0.21(+1.37%)
Nov 03, 2009 15.34 15.34 15.34 15.34 0 +0.05(+0.33%)
Nov 02, 2009 15.10 15.39 15.10 15.29 2,625 +0.19(+1.26%)
Oct 30, 2009 15.02 15.10 15.02 15.10 900 +0.45(+3.06%)
Oct 29, 2009 14.65 14.65 14.65 14.65 100 -0.75(-4.86%)
Oct 28, 2009 15.86 15.86 15.40 15.40 1,200 -0.48(-3.04%)
Oct 27, 2009 15.88 15.89 15.86 15.88 1,123 +0.00(+0.02%)
Oct 26, 2009 15.51 16.13 15.51 15.88 3,202 -0.24(-1.49%)
Oct 22, 2009 16.12 16.12 16.12 16.12 0 +0.01(+0.06%)
Oct 21, 2009 15.65 16.11 15.65 16.11 839 +0.00(+0.00%)
Oct 20, 2009 16.11 16.11 16.11 16.11 4,115 -0.06(-0.37%)
Oct 19, 2009 16.16 16.17 16.16 16.17 558 +0.10(+0.62%)
Oct 16, 2009 16.84 16.84 15.99 16.07 1,230 +0.02(+0.13%)
Oct 15, 2009 15.45 16.05 15.45 16.05 7,750 -0.00(-0.01%)
Oct 14, 2009 16.02 16.05 16.02 16.05 2,250 +0.12(+0.75%)
Oct 13, 2009 15.93 15.93 15.93 15.93 200 -0.08(-0.48%)
Oct 12, 2009 16.01 16.01 16.01 16.01 2,000 +0.17(+1.05%)
Oct 09, 2009 15.50 15.84 15.50 15.84 2,000 -0.01(-0.06%)
Oct 08, 2009 15.85 15.85 15.85 15.85 192 +0.11(+0.72%)
Oct 07, 2009 15.75 15.75 15.74 15.74 1,776 +0.01(+0.05%)
Oct 06, 2009 15.73 15.73 15.73 15.73 200 +0.36(+2.33%)
Oct 05, 2009 15.37 15.37 15.37 15.37 100 +0.03(+0.21%)
Oct 02, 2009 15.65 15.66 15.00 15.34 8,125 -0.62(-3.88%)
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.