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 (%)
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%)
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.