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 (%)
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%)
Oct 01, 2009 15.79 15.96 15.79 15.96 1,000 -0.04(-0.25%)
Sep 30, 2009 16.12 16.16 15.92 16.00 5,057 -0.09(-0.56%)
Sep 29, 2009 16.09 16.09 16.09 16.09 300 +0.03(+0.22%)
Sep 28, 2009 16.07 16.12 16.06 16.06 1,350 +0.29(+1.84%)
Sep 25, 2009 15.76 15.76 15.76 15.76 450 -0.03(-0.16%)
Sep 24, 2009 16.10 16.10 15.79 15.79 6,800 -0.25(-1.56%)
Sep 23, 2009 16.06 16.06 16.04 16.04 13,000 +0.02(+0.12%)
Sep 22, 2009 16.89 16.89 16.02 16.02 7,181 +0.02(+0.12%)
Sep 21, 2009 17.00 17.00 16.00 16.00 5,950 -0.28(-1.72%)
Sep 18, 2009 16.23 16.28 16.23 16.28 1,500 +0.29(+1.81%)
Sep 17, 2009 14.80 16.12 14.80 15.99 1,064 -0.11(-0.68%)
Sep 16, 2009 16.00 16.26 16.00 16.10 6,357 +0.26(+1.64%)
Sep 15, 2009 15.80 15.91 15.80 15.84 8,100 +0.04(+0.25%)
Sep 14, 2009 15.80 15.80 15.80 15.80 255 +0.01(+0.06%)
Sep 11, 2009 15.70 15.79 15.61 15.79 11,287 +0.16(+1.02%)
Sep 10, 2009 15.47 15.64 15.47 15.63 12,120 +0.59(+3.93%)
Sep 09, 2009 15.39 15.48 15.04 15.04 10,185 -0.25(-1.64%)
Sep 08, 2009 15.26 15.29 15.26 15.29 5,700 +0.17(+1.12%)
Sep 04, 2009 15.00 15.12 15.00 15.12 8,192 +0.21(+1.41%)
Sep 03, 2009 14.39 14.91 14.39 14.91 3,900 +0.04(+0.27%)
Sep 02, 2009 15.02 15.02 14.82 14.87 73,490 -0.10(-0.67%)
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.