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, 2008 23.32 23.32 23.25 23.32 650 -0.03(-0.13%)
May 29, 2008 23.26 23.35 23.22 23.35 3,999 +0.25(+1.08%)
May 28, 2008 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
May 27, 2008 23.10 23.10 23.10 23.10 1,205 +0.03(+0.13%)
May 26, 2008 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
May 23, 2008 23.07 23.07 23.07 23.07 4,800 -0.11(-0.47%)
May 22, 2008 23.18 23.18 23.18 23.18 500 -0.12(-0.52%)
May 21, 2008 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
May 20, 2008 23.30 23.30 23.30 23.30 100 -0.02(-0.09%)
May 19, 2008 23.32 23.32 23.32 23.32 0 +0.00(+0.00%)
May 16, 2008 23.32 23.32 23.32 23.32 0 +0.00(+0.00%)
May 15, 2008 23.28 23.32 23.28 23.32 1,500 +0.19(+0.82%)
May 14, 2008 23.13 23.13 23.13 23.13 0 +0.00(+0.00%)
May 13, 2008 23.13 23.13 23.13 23.13 100 +0.07(+0.30%)
May 12, 2008 23.13 23.13 23.06 23.06 4,800 -0.02(-0.09%)
May 09, 2008 23.08 23.08 23.08 23.08 0 +0.00(+0.00%)
May 08, 2008 23.08 23.08 23.08 23.08 100 -0.23(-0.99%)
May 07, 2008 23.31 23.31 23.31 23.31 0 +0.00(+0.00%)
May 06, 2008 23.31 23.31 23.31 23.31 0 +0.00(+0.00%)
May 05, 2008 24.21 24.21 23.31 23.31 1,270 +0.00(+0.00%)
May 02, 2008 23.23 23.34 23.23 23.31 2,100 +0.64(+2.82%)
May 01, 2008 22.67 22.67 22.67 22.67 0 +0.00(+0.00%)
Apr 30, 2008 22.67 22.67 22.67 22.67 0 +0.00(+0.00%)
Apr 29, 2008 22.68 22.68 22.67 22.67 300 -0.16(-0.70%)
Apr 28, 2008 22.84 22.84 22.83 22.83 300 +0.51(+2.28%)
Apr 25, 2008 22.32 22.32 22.32 22.32 0 +0.00(+0.00%)
Apr 24, 2008 22.32 22.32 22.32 22.32 0 +0.00(+0.00%)
Apr 23, 2008 22.32 22.32 22.32 22.32 0 +0.00(+0.00%)
Apr 22, 2008 22.35 22.35 22.32 22.32 200 +0.06(+0.27%)
Apr 21, 2008 22.20 22.26 22.20 22.26 1,645 +0.01(+0.04%)
Apr 18, 2008 22.25 22.25 22.25 22.25 900 +0.48(+2.20%)
Apr 17, 2008 21.77 21.77 21.77 21.77 0 +0.00(+0.00%)
Apr 16, 2008 21.77 21.77 21.77 21.77 400 +0.23(+1.07%)
Apr 15, 2008 21.54 21.54 21.54 21.54 100 +0.08(+0.37%)
Apr 14, 2008 21.46 21.46 21.46 21.46 600 -0.05(-0.23%)
Apr 11, 2008 21.52 21.52 21.51 21.51 2,000 -0.33(-1.51%)
Apr 10, 2008 21.83 21.91 21.83 21.84 2,200 -0.13(-0.59%)
Apr 09, 2008 21.97 21.97 21.97 21.97 0 +0.00(+0.00%)
Apr 08, 2008 22.80 22.86 21.97 21.97 900 -0.03(-0.14%)
Apr 07, 2008 22.05 22.05 22.00 22.00 1,200 +0.24(+1.10%)
Apr 04, 2008 21.71 21.79 21.71 21.76 3,400 -0.03(-0.14%)
Apr 03, 2008 21.70 21.79 21.69 21.79 2,000 +0.19(+0.88%)
Apr 02, 2008 21.70 21.70 21.60 21.60 2,000 +0.20(+0.93%)
Apr 01, 2008 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Mar 31, 2008 21.40 21.40 21.40 21.40 400 -0.03(-0.14%)
Mar 28, 2008 21.54 21.54 21.43 21.43 600 -0.16(-0.74%)
Mar 27, 2008 21.61 21.61 21.59 21.59 800 +0.11(+0.51%)
Mar 26, 2008 21.48 21.48 21.48 21.48 0 +0.00(+0.00%)
Mar 25, 2008 1.480 21.48 21.48 21.48 0 +0.00(+0.00%)
Mar 24, 2008 21.48 21.48 21.48 21.48 100 +0.58(+2.78%)
Mar 21, 2008 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Mar 20, 2008 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Mar 19, 2008 20.93 20.93 20.90 20.90 700 -0.00(-0.00%)
Mar 18, 2008 21.00 21.00 20.90 20.90 3,000 -0.39(-1.83%)
Mar 17, 2008 21.29 21.29 21.29 21.29 0 +0.00(+0.00%)
Mar 14, 2008 21.29 21.29 21.29 21.29 0 +0.00(+0.00%)
Mar 13, 2008 21.29 21.29 21.29 21.29 0 +0.00(+0.00%)
Mar 12, 2008 21.29 21.29 21.29 21.29 0 +0.00(+0.00%)
Mar 11, 2008 21.29 21.29 21.29 21.29 600 +0.62(+3.00%)
Mar 10, 2008 20.67 20.67 20.67 20.67 400 -0.91(-4.22%)
Mar 07, 2008 21.58 21.58 21.58 21.58 0 +0.00(+0.00%)
Mar 06, 2008 21.58 21.58 21.58 21.58 0 +0.00(+0.00%)
Mar 05, 2008 21.58 21.58 21.58 21.58 0 +0.00(+0.00%)
Mar 04, 2008 21.82 21.82 21.58 21.58 3,000 -0.90(-4.00%)
Mar 03, 2008 22.48 22.48 22.48 22.48 0 +0.00(+0.00%)
Feb 29, 2008 22.48 22.48 22.48 22.48 0 +0.00(+0.00%)
Feb 28, 2008 22.49 22.49 22.40 22.48 2,200 -0.09(-0.40%)
Feb 27, 2008 22.59 22.59 22.57 22.57 1,700 +0.01(+0.04%)
Feb 26, 2008 22.41 22.56 22.41 22.56 2,500 +0.45(+2.04%)
Feb 25, 2008 21.92 22.11 21.92 22.11 1,100 +0.27(+1.24%)
Feb 22, 2008 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
Feb 21, 2008 22.03 22.04 21.84 21.84 17,200 -0.26(-1.18%)
Feb 20, 2008 23.03 23.03 21.97 22.10 2,500 -0.04(-0.18%)
Feb 19, 2008 22.11 22.18 22.11 22.14 1,000 +0.30(+1.37%)
Feb 18, 2008 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
Feb 15, 2008 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
Feb 14, 2008 22.27 22.27 21.84 21.84 900 -0.60(-2.67%)
Feb 13, 2008 22.44 22.44 22.44 22.44 100 +0.00(+0.00%)
Feb 12, 2008 22.44 22.44 22.44 22.44 0 +0.00(+0.00%)
Feb 11, 2008 22.46 22.46 22.44 22.44 300 +0.02(+0.09%)
Feb 08, 2008 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Feb 07, 2008 22.42 22.42 22.42 22.42 1,500 +0.00(+0.00%)
Feb 06, 2008 22.69 22.69 22.42 22.42 800 -0.41(-1.80%)
Feb 05, 2008 22.83 22.83 22.83 22.83 1,000 -0.22(-0.95%)
Feb 04, 2008 23.05 23.05 23.05 23.05 1,700 +0.12(+0.52%)
Feb 01, 2008 22.86 22.94 22.86 22.93 700 +0.31(+1.37%)
Jan 31, 2008 22.50 22.62 22.44 22.62 2,400 +0.05(+0.22%)
Jan 30, 2008 22.58 22.58 22.57 22.57 600 -0.09(-0.40%)
Jan 29, 2008 22.66 22.66 22.66 22.66 500 +0.10(+0.44%)
Jan 28, 2008 22.56 22.56 22.56 22.56 500 +0.15(+0.67%)
Jan 25, 2008 22.41 22.41 22.41 22.41 1,000 +0.30(+1.36%)
Jan 24, 2008 22.11 22.11 22.11 22.11 100 +0.06(+0.27%)
Jan 23, 2008 21.40 22.05 21.39 22.05 2,600 +0.35(+1.61%)
Jan 22, 2008 18.90 21.70 18.90 21.70 1,600 -0.26(-1.18%)
Jan 21, 2008 22.25 22.31 21.96 21.96 0 +0.00(+0.00%)
Jan 18, 2008 22.25 22.31 21.96 21.96 1,600 -0.16(-0.72%)
Jan 17, 2008 22.70 22.70 22.12 22.12 1,500 -0.69(-3.02%)
Jan 16, 2008 22.81 22.81 22.81 22.81 4,600 -0.20(-0.87%)
Jan 15, 2008 23.25 23.25 23.01 23.01 3,700 -0.47(-2.00%)
Jan 14, 2008 23.43 23.48 23.43 23.48 1,400 +0.11(+0.47%)
Jan 11, 2008 23.28 23.46 23.28 23.37 2,300 -0.01(-0.04%)
Jan 10, 2008 23.24 23.38 23.24 23.38 1,800 +0.08(+0.34%)
Jan 09, 2008 24.80 23.30 22.52 23.30 4,400 +0.10(+0.43%)
Jan 08, 2008 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Jan 07, 2008 22.40 23.21 22.40 23.20 5,100 +0.10(+0.43%)
Jan 04, 2008 25.85 25.85 23.09 23.10 15,800 -2.65(-10.29%)
Jan 03, 2008 25.68 25.80 25.68 25.75 3,300 +0.07(+0.27%)
Jan 02, 2008 25.60 25.69 25.60 25.68 1,400 +0.65(+2.60%)
Jan 01, 2008 25.60 25.60 24.84 25.03 6,000 +0.00(+0.00%)
Dec 31, 2007 25.60 25.60 24.84 25.03 6,000 +0.18(+0.72%)
Dec 28, 2007 24.81 25.90 24.81 24.85 4,300 +0.14(+0.57%)
Dec 27, 2007 24.75 24.77 24.71 24.71 4,000 -0.12(-0.48%)
Dec 26, 2007 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Dec 24, 2007 27.00 25.60 24.56 24.83 13,200 +0.35(+1.43%)
Dec 21, 2007 24.38 24.48 24.38 24.48 6,200 +0.38(+1.58%)
Dec 20, 2007 24.09 24.10 24.09 24.10 300 +0.61(+2.60%)
Dec 19, 2007 23.81 23.81 23.49 23.49 8,200 -0.45(-1.88%)
Dec 18, 2007 23.77 23.94 23.75 23.94 4,300 -0.57(-2.33%)
Dec 17, 2007 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
Dec 14, 2007 24.61 24.61 24.51 24.51 200 -0.52(-2.08%)
Dec 13, 2007 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Dec 12, 2007 25.03 25.03 25.03 25.03 10,000 -0.11(-0.44%)
Dec 11, 2007 25.21 25.21 25.14 25.14 600 +0.03(+0.12%)
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.