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 28, 2010 15.51 15.59 15.49 15.51 33,600 +0.08(+0.52%)
May 27, 2010 15.50 15.50 15.43 15.43 6,500 +0.16(+1.07%)
May 26, 2010 15.28 15.28 15.20 15.27 2,612 +0.45(+3.01%)
May 25, 2010 14.85 14.85 14.50 14.82 3,575 -0.31(-2.05%)
May 24, 2010 15.18 15.18 15.13 15.13 23,165 +0.32(+2.18%)
May 21, 2010 14.54 15.13 14.43 14.81 10,087 -0.07(-0.49%)
May 20, 2010 15.00 15.25 14.71 14.88 12,175 -0.73(-4.68%)
May 19, 2010 15.41 15.73 15.41 15.61 4,801 -0.29(-1.82%)
May 18, 2010 15.96 15.96 15.90 15.90 2,350 +0.04(+0.25%)
May 17, 2010 15.75 15.86 15.58 15.86 1,228 -0.14(-0.88%)
May 14, 2010 16.00 16.40 15.76 16.00 5,650 -0.01(-0.04%)
May 13, 2010 16.64 16.64 16.01 16.01 4,665 -0.37(-2.26%)
May 12, 2010 16.49 16.49 15.95 16.38 400 -0.13(-0.81%)
May 11, 2010 16.63 16.69 16.00 16.51 8,402 +0.51(+3.19%)
May 10, 2010 16.12 16.12 15.78 16.00 17,000 +0.85(+5.61%)
May 07, 2010 15.72 15.72 14.93 15.15 21,400 -0.20(-1.30%)
May 06, 2010 16.35 16.35 14.00 15.35 9,720 -1.09(-6.63%)
May 05, 2010 16.57 16.58 16.41 16.44 14,500 -0.42(-2.50%)
May 04, 2010 16.80 16.88 16.80 16.86 4,600 -0.09(-0.52%)
May 03, 2010 17.20 17.22 16.95 16.95 10,370 +0.06(+0.36%)
Apr 30, 2010 17.24 17.24 16.89 16.89 2,988 -0.08(-0.47%)
Apr 29, 2010 16.97 16.97 16.97 16.97 500 +0.06(+0.35%)
Apr 27, 2010 16.91 16.91 16.91 16.91 0 -0.13(-0.76%)
Apr 26, 2010 17.10 17.10 17.03 17.04 3,735 -0.07(-0.41%)
Apr 23, 2010 17.13 17.13 17.11 17.11 12,497 +0.31(+1.84%)
Apr 22, 2010 16.90 16.93 16.80 16.80 29,367 -0.05(-0.29%)
Apr 21, 2010 16.93 16.96 16.85 16.85 9,980 -0.05(-0.32%)
Apr 20, 2010 16.96 16.96 16.84 16.90 3,674 +0.14(+0.86%)
Apr 19, 2010 16.42 16.78 16.42 16.76 8,790 -0.01(-0.06%)
Apr 16, 2010 16.91 16.93 16.74 16.77 68,100 -0.34(-1.99%)
Apr 15, 2010 17.16 17.16 17.11 17.11 576 +0.19(+1.12%)
Apr 14, 2010 17.00 17.00 16.92 16.92 3,200 -0.02(-0.12%)
Apr 13, 2010 16.81 16.95 16.81 16.94 51,400 -0.04(-0.24%)
Apr 12, 2010 16.84 16.98 16.84 16.98 1,240 +0.08(+0.47%)
Apr 09, 2010 16.77 16.99 16.77 16.90 2,046 +0.12(+0.74%)
Apr 08, 2010 16.80 16.80 16.66 16.78 700 -0.02(-0.14%)
Apr 07, 2010 16.80 16.80 16.80 16.80 52,000 -0.08(-0.47%)
Apr 06, 2010 16.88 16.88 16.88 16.88 400 -0.02(-0.12%)
Apr 05, 2010 16.84 16.90 16.84 16.90 1,860 +0.08(+0.50%)
Apr 01, 2010 16.70 16.82 16.82 16.82 2,800 -0.03(-0.20%)
Mar 30, 2010 16.85 16.85 16.85 16.85 0 +0.02(+0.12%)
Mar 29, 2010 16.94 16.94 16.83 16.83 800 -0.06(-0.36%)
Mar 26, 2010 16.98 16.98 16.74 16.89 2,906 +0.09(+0.54%)
Mar 25, 2010 16.80 16.80 16.80 16.80 300 -0.08(-0.47%)
Mar 24, 2010 16.88 16.88 16.88 16.88 2,600 -0.01(-0.06%)
Mar 23, 2010 16.91 16.91 16.85 16.89 7,400 +0.02(+0.12%)
Mar 22, 2010 16.69 16.87 16.64 16.87 13,250 +0.11(+0.66%)
Mar 19, 2010 16.93 16.93 16.71 16.76 9,923 -0.05(-0.30%)
Mar 18, 2010 16.98 17.00 16.76 16.81 28,790 -0.17(-1.00%)
Mar 17, 2010 16.92 17.00 16.89 16.98 59,800 +0.13(+0.78%)
Mar 16, 2010 16.70 16.85 16.70 16.85 38,621 +0.14(+0.83%)
Mar 15, 2010 16.84 16.85 16.71 16.71 104,200 -0.05(-0.32%)
Mar 12, 2010 16.88 16.88 16.76 16.76 87,900 -0.07(-0.39%)
Mar 11, 2010 16.90 17.94 16.77 16.83 6,734 +0.02(+0.12%)
Mar 10, 2010 16.81 16.81 16.78 16.81 6,750 +0.07(+0.42%)
Mar 09, 2010 16.70 16.77 16.67 16.74 5,099 +0.06(+0.36%)
Mar 08, 2010 16.66 16.68 16.66 16.68 5,059 +0.02(+0.12%)
Mar 05, 2010 16.60 16.66 16.60 16.66 1,563 +0.19(+1.15%)
Mar 04, 2010 16.46 16.47 16.46 16.47 325 +0.03(+0.18%)
Mar 03, 2010 16.46 16.46 16.44 16.44 2,600 -0.03(-0.18%)
Mar 02, 2010 16.42 16.48 16.41 16.47 8,400 +0.11(+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.