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, 2013 17.79 18.06 18.06 18.06 29,300 -0.32(-1.76%)
Dec 30, 2013 18.38 18.38 18.38 18.38 954 +0.25(+1.40%)
Dec 26, 2013 18.22 18.13 18.13 18.13 1,400 +0.00(+0.00%)
Dec 24, 2013 18.44 18.44 18.13 18.13 509 +0.16(+0.92%)
Dec 23, 2013 18.23 18.23 17.81 17.97 3,930 +0.11(+0.59%)
Dec 20, 2013 17.79 17.86 17.79 17.86 5,456 +0.18(+1.02%)
Dec 19, 2013 18.00 18.00 17.49 17.68 8,922 +0.10(+0.57%)
Dec 18, 2013 17.59 17.62 17.50 17.58 6,587 +0.11(+0.63%)
Dec 17, 2013 17.50 17.57 17.46 17.47 6,860 +0.08(+0.46%)
Dec 16, 2013 17.39 17.39 17.39 17.39 1 +0.00(+0.00%)
Dec 13, 2013 17.38 17.45 17.37 17.39 6,922 -0.02(-0.11%)
Dec 12, 2013 17.23 17.41 17.23 17.41 1,012 -0.14(-0.80%)
Dec 11, 2013 17.50 17.60 17.50 17.55 14,677 -0.02(-0.11%)
Dec 10, 2013 17.50 17.60 17.50 17.57 8,618 -0.05(-0.28%)
Dec 09, 2013 17.69 17.69 17.62 17.62 719 +0.07(+0.40%)
Dec 06, 2013 17.55 17.57 17.55 17.55 400 +0.12(+0.69%)
Dec 05, 2013 17.50 17.52 17.43 17.43 4,500 -0.06(-0.34%)
Dec 04, 2013 17.48 17.60 17.48 17.49 21,100 -0.14(-0.78%)
Dec 03, 2013 17.63 17.63 17.63 17.63 356 -0.06(-0.35%)
Dec 02, 2013 17.33 17.75 17.33 17.69 25,358 -0.05(-0.28%)
Nov 29, 2013 17.61 17.74 17.61 17.74 3,585 +0.13(+0.74%)
Nov 27, 2013 17.60 17.66 17.59 17.61 19,520 +0.23(+1.32%)
Nov 26, 2013 17.53 17.74 17.38 17.38 22,366 -0.07(-0.37%)
Nov 25, 2013 17.55 17.69 17.45 17.45 38,650 -0.21(-1.22%)
Nov 22, 2013 17.60 17.70 17.51 17.66 49,900 +0.10(+0.57%)
Nov 21, 2013 17.47 17.64 17.47 17.56 3,036 -0.02(-0.11%)
Nov 20, 2013 17.56 17.69 17.56 17.58 12,100 -0.02(-0.11%)
Nov 19, 2013 17.62 17.66 17.60 17.60 8,500 -0.07(-0.40%)
Nov 18, 2013 17.93 17.93 17.67 17.67 8,918 -0.08(-0.45%)
Nov 15, 2013 17.60 17.75 17.60 17.75 11,700 +0.11(+0.62%)
Nov 14, 2013 17.49 17.64 17.49 17.64 9,950 +0.22(+1.26%)
Nov 12, 2013 17.56 17.56 17.42 17.42 2,800 -0.11(-0.63%)
Nov 11, 2013 17.54 17.61 17.48 17.53 4,800 +0.14(+0.81%)
Nov 08, 2013 17.40 17.58 17.39 17.39 33,808 -0.12(-0.69%)
Nov 07, 2013 17.51 17.51 17.51 17.51 417 -0.14(-0.79%)
Nov 05, 2013 18.10 17.65 17.65 17.65 12,100 -0.09(-0.48%)
Nov 04, 2013 17.73 17.73 17.73 17.73 170 +0.04(+0.24%)
Nov 01, 2013 18.01 18.01 17.69 17.69 542 -0.05(-0.27%)
Oct 31, 2013 17.81 17.81 17.74 17.74 600 +0.06(+0.34%)
Oct 30, 2013 17.66 17.70 17.66 17.68 1,361 -0.04(-0.23%)
Oct 29, 2013 17.70 17.78 17.70 17.72 4,298 +0.07(+0.40%)
Oct 28, 2013 17.77 17.77 17.65 17.65 1,330 +0.04(+0.23%)
Oct 25, 2013 17.77 17.77 17.61 17.61 2,078 -0.10(-0.56%)
Oct 24, 2013 17.71 17.71 17.71 17.71 600 +0.03(+0.18%)
Oct 23, 2013 17.68 17.68 17.68 17.68 500 +0.01(+0.05%)
Oct 22, 2013 17.70 17.70 17.67 17.67 740 +0.14(+0.78%)
Oct 21, 2013 17.52 17.60 17.51 17.53 1,128 -0.04(-0.21%)
Oct 18, 2013 17.46 17.57 17.46 17.57 2,400 +0.17(+0.98%)
Oct 17, 2013 17.31 17.44 17.21 17.40 21,800 +0.22(+1.28%)
Oct 16, 2013 17.19 17.26 17.16 17.18 90,361 +0.12(+0.70%)
Oct 15, 2013 17.17 17.20 17.06 17.06 44,390 -0.10(-0.58%)
Oct 14, 2013 17.01 17.21 17.01 17.16 28,750 +0.04(+0.23%)
Oct 11, 2013 17.10 17.21 17.10 17.12 84,368 +0.06(+0.35%)
Oct 10, 2013 16.48 17.09 16.48 17.06 33,339 +0.35(+2.09%)
Oct 09, 2013 16.83 16.83 16.71 16.71 3,133 -0.13(-0.76%)
Oct 08, 2013 16.93 16.96 16.84 16.84 5,300 -0.16(-0.94%)
Oct 07, 2013 16.93 17.03 16.93 17.00 1,374 -0.13(-0.76%)
Oct 04, 2013 16.71 17.18 16.71 17.13 6,428 +0.14(+0.82%)
Oct 03, 2013 16.97 16.99 16.97 16.99 246 +0.01(+0.06%)
Oct 02, 2013 16.74 17.08 16.74 16.98 1,561 -0.12(-0.68%)
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.