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 (%)
May 30, 2012 16.51 16.51 16.51 16.51 0 -0.07(-0.45%)
May 29, 2012 16.47 16.58 16.45 16.58 5,400 +0.16(+1.00%)
May 25, 2012 16.44 16.55 16.42 16.42 2,500 -0.01(-0.06%)
May 24, 2012 16.47 16.61 16.38 16.43 9,130 +0.14(+0.86%)
May 23, 2012 16.22 16.31 16.16 16.29 7,050 +0.10(+0.63%)
May 22, 2012 16.26 16.40 16.18 16.19 3,600 -0.08(-0.49%)
May 21, 2012 16.18 16.27 15.76 16.27 5,200 +0.22(+1.38%)
May 18, 2012 16.05 16.05 16.05 16.05 20,500 -0.25(-1.56%)
May 17, 2012 16.44 16.44 16.30 16.30 3,800 -0.27(-1.63%)
May 16, 2012 16.64 16.64 16.42 16.57 11,605 -0.02(-0.12%)
May 15, 2012 16.56 16.75 16.55 16.59 5,267 -0.09(-0.52%)
May 14, 2012 16.91 16.91 16.64 16.68 2,080 -0.25(-1.50%)
May 11, 2012 16.90 17.01 16.80 16.93 4,700 -0.06(-0.35%)
May 10, 2012 16.84 16.99 16.84 16.99 800 +0.08(+0.47%)
May 09, 2012 16.90 17.35 16.73 16.91 30,820 +0.04(+0.24%)
May 08, 2012 16.90 16.98 16.80 16.87 40,800 -0.14(-0.82%)
May 07, 2012 16.96 17.12 16.80 17.01 48,104 +0.07(+0.41%)
May 04, 2012 17.10 17.10 16.88 16.94 19,279 -0.15(-0.88%)
May 03, 2012 17.24 17.24 17.02 17.09 27,855 -0.13(-0.75%)
May 02, 2012 17.24 17.30 17.20 17.22 7,400 -0.16(-0.92%)
May 01, 2012 17.19 17.38 17.13 17.38 15,180 +0.19(+1.11%)
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%)
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.