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 (%)
Jul 31, 2009 14.65 14.80 14.65 14.80 2,100 +0.41(+2.82%)
Jul 29, 2009 15.10 14.39 14.39 14.39 2,200 -0.25(-1.71%)
Jul 28, 2009 14.58 15.90 14.57 14.64 3,858 -0.01(-0.07%)
Jul 27, 2009 14.47 14.65 14.47 14.65 1,362 +0.34(+2.34%)
Jul 22, 2009 14.31 14.31 14.31 14.31 0 +0.09(+0.67%)
Jul 21, 2009 14.24 14.35 14.21 14.22 14,300 +0.07(+0.49%)
Jul 20, 2009 14.12 14.15 14.10 14.15 6,966 +0.15(+1.07%)
Jul 17, 2009 14.02 14.02 14.00 14.00 8,000 +0.19(+1.38%)
Jul 16, 2009 14.43 14.43 13.81 13.81 8,216 +0.02(+0.15%)
Jul 15, 2009 13.66 13.79 13.66 13.79 17,600 +0.70(+5.35%)
Jul 10, 2009 13.03 13.09 13.09 13.09 1,000 +0.09(+0.69%)
Jul 08, 2009 13.00 13.00 13.00 13.00 0 -0.20(-1.52%)
Jul 07, 2009 13.20 13.20 13.20 13.20 300 -0.69(-4.97%)
Jul 01, 2009 13.90 13.89 13.89 13.89 8,000 -0.09(-0.64%)
Jun 26, 2009 14.49 13.98 13.98 13.98 500 +0.05(+0.36%)
Jun 19, 2009 13.93 13.93 13.93 13.93 1,000 +0.13(+0.91%)
Jun 18, 2009 13.58 13.86 13.58 13.80 9,950 +0.20(+1.50%)
Jun 17, 2009 13.65 13.65 13.60 13.60 785 -0.36(-2.58%)
Jun 16, 2009 14.67 14.67 13.63 13.96 13,100 +0.25(+1.82%)
Jun 15, 2009 13.83 13.83 13.45 13.71 23,200 -0.33(-2.35%)
Jun 12, 2009 18.53 16.80 14.03 14.04 23,125 -0.29(-2.02%)
Jun 11, 2009 14.33 14.33 14.33 14.33 100 +0.26(+1.85%)
Jun 10, 2009 14.07 14.07 14.07 14.07 273 -0.01(-0.07%)
Jun 09, 2009 14.08 14.08 14.08 14.08 100 +0.05(+0.36%)
Jun 05, 2009 14.03 14.03 14.03 14.03 0 +0.39(+2.89%)
Jun 03, 2009 13.64 13.64 13.64 13.64 900 -0.39(-2.81%)
Jun 01, 2009 13.38 14.07 13.38 14.03 29,400 +0.65(+4.87%)
May 28, 2009 13.45 13.45 13.38 13.38 940 -0.04(-0.31%)
May 27, 2009 13.42 13.42 13.42 13.42 1,000 +0.31(+2.36%)
May 26, 2009 13.23 13.38 13.11 13.11 1,700 -0.05(-0.38%)
May 20, 2009 13.38 13.16 13.16 13.16 0 +1.12(+9.30%)
May 19, 2009 11.80 12.10 10.81 12.04 39,049 +0.14(+1.18%)
May 15, 2009 12.00 11.90 11.90 11.90 6,700 -0.10(-0.82%)
May 14, 2009 11.96 12.01 11.96 12.00 737 +0.40(+3.44%)
May 13, 2009 12.00 12.00 11.60 11.60 3,801 -0.34(-2.86%)
May 12, 2009 11.94 11.94 11.94 11.94 180 +0.18(+1.53%)
May 11, 2009 11.39 11.77 11.39 11.76 1,256 -0.15(-1.26%)
May 07, 2009 11.91 11.91 11.91 11.91 0 +0.00(+0.04%)
May 05, 2009 11.91 11.91 11.91 11.91 0 -0.29(-2.41%)
May 04, 2009 12.12 12.21 12.12 12.20 7,600 +0.15(+1.29%)
May 01, 2009 11.96 12.04 11.96 12.04 1,000 -0.36(-2.86%)
Apr 30, 2009 12.40 12.40 12.40 12.40 100 +0.24(+1.97%)
Apr 29, 2009 12.08 12.16 12.08 12.16 2,100 +0.46(+3.93%)
Apr 28, 2009 11.70 11.70 11.70 11.70 100 +0.59(+5.31%)
Apr 24, 2009 11.11 11.11 11.11 11.11 0 -0.73(-6.17%)
Apr 23, 2009 11.84 11.90 11.84 11.84 2,400 +0.10(+0.81%)
Apr 16, 2009 11.01 11.74 11.74 11.74 900 +0.14(+1.25%)
Apr 15, 2009 11.60 11.60 11.60 11.60 627 -0.02(-0.17%)
Apr 14, 2009 11.65 11.67 11.62 11.62 300 +0.22(+1.93%)
Apr 13, 2009 11.40 11.40 11.40 11.40 1,000 -0.04(-0.35%)
Apr 09, 2009 11.44 11.44 11.44 11.44 1,000 +0.40(+3.62%)
Apr 08, 2009 11.04 11.04 11.04 11.04 100 -0.06(-0.54%)
Apr 07, 2009 11.10 11.10 11.10 11.10 100 -0.02(-0.18%)
Apr 03, 2009 11.28 11.12 11.12 11.12 1,300 -0.16(-1.42%)
Apr 02, 2009 11.25 11.28 11.25 11.28 1,800 +0.43(+3.96%)
Mar 30, 2009 10.85 10.85 10.85 10.85 200 -0.54(-4.74%)
Mar 26, 2009 11.46 11.47 11.39 11.39 2,227 +0.14(+1.24%)
Mar 25, 2009 11.25 11.25 11.25 11.25 200 +0.11(+0.99%)
Mar 24, 2009 11.12 11.14 11.12 11.14 1,215 +0.04(+0.37%)
Mar 23, 2009 11.02 11.10 11.02 11.10 2,500 +0.41(+3.82%)
Mar 20, 2009 10.69 10.69 10.69 10.69 500 -0.31(-2.81%)
Mar 19, 2009 10.99 11.00 10.99 11.00 2,000 +0.44(+4.16%)
Mar 13, 2009 10.55 10.56 10.56 10.56 700 +0.56(+5.60%)
Mar 12, 2009 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 11, 2009 10.00 10.00 10.00 10.00 2,600 +0.36(+3.75%)
Mar 06, 2009 9.630 9.638 9.638 9.638 500 -0.41(-4.10%)
Mar 05, 2009 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Mar 04, 2009 10.06 10.06 10.05 10.05 600 +0.10(+1.01%)
Mar 02, 2009 10.00 10.00 9.950 9.950 2,500 -0.43(-4.14%)
Feb 24, 2009 10.38 10.38 10.38 10.38 0 +0.00(+0.00%)
Feb 23, 2009 10.38 10.38 10.38 10.38 400 -0.22(-2.08%)
Feb 20, 2009 10.55 10.64 10.55 10.60 1,140 -0.33(-3.02%)
Feb 19, 2009 11.00 11.00 10.92 10.93 2,099 -0.25(-2.24%)
Feb 18, 2009 11.18 11.18 11.18 11.18 1,000 -0.16(-1.41%)
Feb 17, 2009 11.43 11.47 11.34 11.34 1,400 -0.71(-5.89%)
Feb 12, 2009 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Feb 11, 2009 12.05 12.05 12.05 12.05 300 +0.01(+0.08%)
Feb 10, 2009 12.04 12.04 12.04 12.04 1,000 -0.00(-0.00%)
Feb 06, 2009 12.04 12.04 12.04 12.04 0 +0.00(+0.00%)
Feb 05, 2009 11.77 12.04 11.77 12.04 400 +0.16(+1.35%)
Jan 30, 2009 11.88 11.88 11.88 11.88 0 +0.00(+0.00%)
Jan 29, 2009 12.04 12.04 11.88 11.88 1,000 -0.21(-1.74%)
Jan 28, 2009 12.06 12.09 12.06 12.09 700 +0.42(+3.60%)
Jan 27, 2009 11.67 11.67 11.67 11.67 0 +0.00(+0.00%)
Jan 26, 2009 11.76 11.76 11.65 11.67 1,700 +0.31(+2.73%)
Jan 23, 2009 11.40 11.40 11.35 11.36 23,100 -0.09(-0.79%)
Jan 22, 2009 11.46 11.46 11.45 11.45 1,840 -0.31(-2.64%)
Jan 16, 2009 11.81 11.76 11.76 11.76 300 -0.24(-2.00%)
Jan 13, 2009 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 12, 2009 12.05 12.05 12.00 12.00 3,500 -0.15(-1.23%)
Jan 09, 2009 12.15 12.15 12.15 12.15 3,000 -0.19(-1.54%)
Jan 08, 2009 12.34 12.34 12.34 12.34 0 +0.00(+0.00%)
Jan 07, 2009 12.35 12.35 12.34 12.34 1,500 -0.24(-1.88%)
Jan 06, 2009 12.56 12.58 12.50 12.58 2,100 +0.23(+1.83%)
Jan 05, 2009 11.90 12.35 11.90 12.35 1,800 +0.45(+3.78%)
Jan 02, 2009 11.90 11.90 11.90 11.90 0 -0.05(-0.42%)
Dec 26, 2008 11.81 11.95 11.95 11.95 1,000 +0.18(+1.53%)
Dec 24, 2008 12.07 12.07 11.77 11.77 2,000 +0.00(+0.00%)
Dec 23, 2008 11.83 11.83 11.77 11.77 800 -0.02(-0.15%)
Dec 19, 2008 11.79 11.79 11.79 11.79 0 +0.00(+0.00%)
Dec 18, 2008 11.79 11.79 11.79 11.79 200 +0.68(+6.16%)
Dec 17, 2008 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Dec 16, 2008 11.10 11.10 11.10 11.10 500 +0.11(+1.04%)
Dec 15, 2008 11.03 11.03 10.99 10.99 5,000 -0.03(-0.29%)
Dec 12, 2008 10.98 11.08 10.97 11.02 2,600 -0.13(-1.15%)
Dec 11, 2008 11.25 11.25 11.15 11.15 1,150 -0.02(-0.18%)
Dec 10, 2008 11.17 11.17 11.17 11.17 0 +0.00(+0.00%)
Dec 09, 2008 11.17 11.17 11.17 11.17 200 -0.19(-1.67%)
Dec 08, 2008 11.34 11.36 11.34 11.36 3,300 +0.85(+8.09%)
Dec 05, 2008 10.51 10.51 10.51 10.51 100 -0.23(-2.14%)
Dec 04, 2008 10.86 10.88 10.74 10.74 850 +0.10(+0.90%)
Dec 03, 2008 10.64 10.64 10.64 10.64 0 +0.00(+0.00%)
Dec 02, 2008 10.94 10.94 10.57 10.64 1,650 -0.06(-0.52%)
Dec 01, 2008 11.00 11.00 10.70 10.70 2,350 -0.27(-2.46%)
Nov 28, 2008 10.97 10.97 10.97 10.97 0 +0.00(+0.00%)
Nov 26, 2008 10.97 10.97 10.97 10.97 400 +0.46(+4.38%)
Nov 25, 2008 10.51 10.51 10.51 10.51 1,000 -0.25(-2.32%)
Nov 20, 2008 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Nov 19, 2008 10.76 10.76 10.76 10.76 100 -0.95(-8.11%)
Nov 18, 2008 11.71 11.71 11.71 11.71 0 +0.00(+0.00%)
Nov 17, 2008 11.52 11.71 10.90 11.71 7,600 -0.15(-1.26%)
Nov 14, 2008 11.86 11.86 11.86 11.86 100 +0.00(+0.00%)
Nov 13, 2008 11.72 11.86 11.66 11.86 3,500 -0.03(-0.25%)
Nov 12, 2008 12.00 12.00 11.88 11.89 4,000 -0.42(-3.41%)
Nov 11, 2008 12.47 12.52 12.31 12.31 7,250 -0.54(-4.20%)
Nov 10, 2008 12.79 12.99 12.79 12.85 13,900 +0.11(+0.87%)
Nov 07, 2008 12.76 12.87 12.72 12.74 3,621 +0.09(+0.70%)
Nov 06, 2008 13.00 13.00 12.65 12.65 1,700 -0.66(-4.96%)
Nov 05, 2008 13.31 13.31 13.31 13.31 400 -0.20(-1.44%)
Nov 04, 2008 13.40 13.72 13.34 13.51 10,700 +0.29(+2.16%)
Nov 03, 2008 13.22 13.22 13.22 13.22 450 +0.52(+4.09%)
Oct 31, 2008 12.70 12.70 12.70 12.70 100 +0.69(+5.75%)
Oct 29, 2008 12.01 12.01 12.01 12.01 0 +0.00(+0.00%)
Oct 28, 2008 11.79 12.01 11.60 12.01 2,000 +0.18(+1.52%)
Oct 27, 2008 11.83 11.83 11.83 11.83 0 +0.00(+0.00%)
Oct 24, 2008 11.69 11.83 11.69 11.83 738 -0.17(-1.42%)
Oct 23, 2008 12.25 12.35 12.00 12.00 3,149 -0.25(-2.04%)
Oct 22, 2008 12.50 12.50 12.22 12.25 1,750 -0.97(-7.34%)
Oct 21, 2008 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Oct 20, 2008 13.22 13.22 13.22 13.22 400 +0.75(+6.01%)
Oct 17, 2008 12.35 12.47 12.35 12.47 1,200 +0.46(+3.83%)
Oct 16, 2008 12.01 12.01 12.01 12.01 1,000 -1.11(-8.46%)
Oct 15, 2008 13.12 13.12 13.12 13.12 1,000 -0.34(-2.53%)
Oct 14, 2008 15.84 15.84 13.45 13.46 1,208 +0.46(+3.54%)
Oct 13, 2008 11.98 13.00 11.98 13.00 1,100 +2.15(+19.82%)
Oct 10, 2008 11.64 11.64 9.900 10.85 14,400 -1.18(-9.81%)
Oct 09, 2008 12.57 12.66 12.03 12.03 7,100 -0.39(-3.14%)
Oct 08, 2008 11.84 12.52 11.84 12.42 3,290 -0.83(-6.25%)
Oct 07, 2008 13.98 13.98 13.25 13.25 3,800 +0.06(+0.44%)
Oct 06, 2008 14.25 14.25 13.19 13.19 2,400 -1.94(-12.82%)
Oct 03, 2008 15.33 15.50 15.13 15.13 1,604 -0.05(-0.33%)
Oct 02, 2008 15.63 15.63 15.18 15.18 300 -1.15(-7.04%)
Oct 01, 2008 15.97 16.34 15.81 16.33 2,277 +0.94(+6.11%)
Sep 30, 2008 15.39 15.39 15.39 15.39 0 +0.00(+0.00%)
Sep 29, 2008 16.08 16.08 15.27 15.39 1,800 -1.59(-9.38%)
Sep 25, 2008 16.98 16.98 16.98 16.98 0 +0.00(+0.00%)
Sep 24, 2008 17.09 17.09 16.98 16.98 3,500 -0.57(-3.23%)
Sep 23, 2008 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Sep 22, 2008 17.55 17.55 17.55 17.55 1,000 -0.40(-2.23%)
Sep 19, 2008 17.96 17.96 17.95 17.95 0 +2.26(+14.40%)
Sep 18, 2008 15.69 15.69 15.69 15.69 0 +0.00(+0.00%)
Sep 17, 2008 15.74 15.74 15.69 15.69 800 -1.04(-6.22%)
Sep 16, 2008 16.54 16.91 16.54 16.73 1,800 -1.58(-8.63%)
Sep 15, 2008 18.31 18.31 18.31 18.31 0 +0.00(+0.00%)
Sep 12, 2008 18.31 18.31 18.31 18.31 100 +0.06(+0.33%)
Sep 11, 2008 18.25 18.25 18.25 18.25 300 -0.33(-1.78%)
Sep 10, 2008 18.63 18.63 18.51 18.58 400 -0.65(-3.38%)
Sep 09, 2008 19.23 19.23 19.23 19.23 0 +0.00(+0.00%)
Sep 08, 2008 20.91 20.91 19.14 19.23 1,800 +0.06(+0.32%)
Sep 05, 2008 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Sep 04, 2008 19.40 19.40 19.17 19.17 1,315 -0.38(-1.94%)
Sep 03, 2008 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Sep 02, 2008 19.71 19.71 19.55 19.55 700 -0.09(-0.46%)
Aug 29, 2008 19.64 19.64 19.64 19.64 100 +0.05(+0.26%)
Aug 28, 2008 19.59 19.59 19.59 19.59 500 +0.08(+0.41%)
Aug 27, 2008 19.49 19.59 19.49 19.51 1,582 -0.19(-0.97%)
Aug 18, 2008 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Aug 15, 2008 19.70 19.70 19.70 19.70 200 -0.25(-1.25%)
Aug 13, 2008 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Aug 12, 2008 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Aug 11, 2008 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Aug 08, 2008 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Aug 07, 2008 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Aug 06, 2008 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Aug 05, 2008 19.95 19.95 19.95 19.95 300 -0.14(-0.70%)
Aug 04, 2008 20.09 20.09 20.09 20.09 0 +0.00(+0.00%)
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.