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 (%)
Sep 30, 2019 14.88 14.88 14.88 14.88 1 +0.02(+0.13%)
Sep 27, 2019 14.80 14.92 14.80 14.86 3,100 +0.05(+0.37%)
Sep 26, 2019 14.80 14.80 14.80 14.80 0 +0.01(+0.07%)
Sep 25, 2019 14.79 14.79 14.79 14.79 0 -0.01(-0.07%)
Sep 24, 2019 14.80 14.80 14.80 14.80 0 -0.45(-2.92%)
Sep 17, 2019 15.25 15.25 15.25 0 +0.00(+0.00%)
Sep 13, 2019 15.25 15.25 15.25 0 +0.00(+0.00%)
Sep 10, 2019 15.25 15.25 15.25 0 +0.28(+1.84%)
Sep 09, 2019 15.25 15.25 14.97 14.97 254 -0.04(-0.30%)
Sep 05, 2019 15.02 15.02 15.02 0 +0.00(+0.00%)
Aug 30, 2019 15.02 15.02 15.02 0 +0.20(+1.32%)
Aug 28, 2019 14.82 14.82 14.82 0 +0.05(+0.35%)
Aug 27, 2019 14.52 14.77 14.52 14.77 100 +0.12(+0.80%)
Aug 26, 2019 14.66 14.66 14.66 14.66 2 +0.00(+0.00%)
Aug 23, 2019 14.51 14.75 14.51 14.66 200 +0.53(+3.72%)
Aug 22, 2019 14.65 15.25 14.13 14.13 27,451 -0.52(-3.55%)
Aug 19, 2019 14.65 14.65 14.65 0 -0.61(-4.00%)
Aug 16, 2019 15.26 15.26 15.26 15.26 100 +0.61(+4.13%)
Aug 14, 2019 14.65 14.65 14.65 0 +0.00(+0.00%)
Aug 13, 2019 14.65 14.65 14.65 14.65 1 +0.22(+1.56%)
Aug 12, 2019 14.80 14.80 14.43 14.43 353 -0.17(-1.16%)
Aug 09, 2019 14.60 14.60 14.60 14.60 100 +0.00(+0.00%)
Aug 08, 2019 15.42 15.42 14.60 14.60 204 -0.28(-1.88%)
Aug 07, 2019 14.88 14.88 14.88 14.88 0 +0.00(+0.00%)
Aug 06, 2019 14.50 14.88 14.30 14.88 500 +0.58(+4.06%)
Aug 05, 2019 14.30 14.40 14.30 14.30 1,010 -0.33(-2.26%)
Aug 02, 2019 14.88 16.00 14.63 14.63 2,000 +0.08(+0.55%)
Aug 01, 2019 14.69 14.99 14.55 14.55 2,782 -0.25(-1.69%)
Jul 31, 2019 14.85 14.85 14.80 14.80 626 +0.26(+1.79%)
Jul 30, 2019 14.80 14.83 14.54 14.54 601 -0.04(-0.24%)
Jul 29, 2019 14.90 15.75 14.57 14.57 16,125 -0.29(-1.92%)
Jul 26, 2019 14.61 14.86 14.61 14.86 100 +0.04(+0.30%)
Jul 25, 2019 14.81 14.81 1 +0.00(+0.00%)
Jul 24, 2019 15.02 15.02 14.81 14.81 806 -0.41(-2.66%)
Jul 23, 2019 14.80 15.22 14.68 15.22 1,371 +0.65(+4.43%)
Jul 22, 2019 14.56 14.90 14.56 14.57 2,608 -0.18(-1.22%)
Jul 19, 2019 14.51 15.65 14.51 14.75 16,800 +0.26(+1.83%)
Jul 18, 2019 14.95 15.50 14.43 14.49 31,967 -0.52(-3.43%)
Jul 17, 2019 14.59 15.44 14.50 15.01 11,987 +0.04(+0.23%)
Jul 16, 2019 13.87 15.79 13.87 14.97 18,465 -1.03(-6.44%)
Jul 15, 2019 16.00 16.00 16.00 16.00 64 +0.00(+0.00%)
Jul 11, 2019 16.00 16.00 16.00 0 +1.07(+7.17%)
Jul 08, 2019 14.93 14.93 14.93 0 -0.02(-0.13%)
Jul 05, 2019 14.27 15.65 14.27 14.95 11,600 +0.56(+3.91%)
Jul 02, 2019 14.39 14.39 14.39 0 -0.43(-2.92%)
Jul 01, 2019 14.84 15.90 14.73 14.82 20,759 -0.02(-0.10%)
Jun 28, 2019 14.84 14.84 14.84 14.84 100 +0.01(+0.07%)
Jun 27, 2019 14.82 14.82 14.82 14.82 0 +0.00(+0.00%)
Jun 26, 2019 14.82 14.82 14.82 14.82 0 +0.06(+0.41%)
Jun 25, 2019 14.77 14.77 14.77 14.77 0 +0.02(+0.10%)
Jun 24, 2019 14.75 14.75 14.75 14.75 1 +0.04(+0.24%)
Jun 21, 2019 14.71 14.71 14.71 14.71 100 -0.09(-0.57%)
Jun 20, 2019 14.50 14.80 14.50 14.80 1,400 +0.33(+2.28%)
Jun 19, 2019 14.47 14.47 14.47 14.47 1 -0.94(-6.10%)
Jun 06, 2019 15.41 15.41 15.41 0 +0.65(+4.42%)
Jun 05, 2019 14.76 14.76 5 +0.00(+0.00%)
Jun 04, 2019 13.72 14.76 13.72 14.76 401 +1.15(+8.43%)
Jun 03, 2019 13.61 13.61 13.61 13.61 100 +0.10(+0.74%)
May 31, 2019 13.51 13.51 13.51 13.51 100 -1.07(-7.34%)
May 29, 2019 14.58 14.58 14.58 0 +0.08(+0.55%)
May 23, 2019 14.50 14.50 14.50 0 +0.00(+0.00%)
May 21, 2019 14.50 14.50 14.50 0 +0.00(+0.00%)
May 15, 2019 14.50 14.50 14.50 0 +0.09(+0.62%)
May 09, 2019 14.41 14.41 14.41 0 -0.30(-2.04%)
May 06, 2019 14.71 14.71 14.71 0 -0.02(-0.14%)
May 03, 2019 14.22 15.30 14.22 14.73 23,000 -0.15(-1.01%)
May 02, 2019 14.88 14.88 14.88 14.88 0 +0.08(+0.55%)
May 01, 2019 15.38 15.38 14.67 14.80 518 -0.10(-0.68%)
Apr 30, 2019 14.74 14.90 14.74 14.90 528 +0.14(+0.95%)
Apr 29, 2019 14.76 14.76 14.76 14.76 1 -0.26(-1.73%)
Apr 26, 2019 14.22 15.02 14.22 15.02 100 -0.07(-0.43%)
Apr 25, 2019 15.09 15.09 15.09 15.09 0 +0.33(+2.20%)
Apr 24, 2019 14.76 14.76 14.76 14.76 0 -0.35(-2.32%)
Apr 23, 2019 15.11 15.11 15.11 15.11 12 +0.12(+0.83%)
Apr 22, 2019 14.98 14.98 14.98 14.98 0 +0.58(+4.06%)
Apr 17, 2019 14.40 14.40 14.40 0 -0.35(-2.37%)
Apr 16, 2019 15.20 15.20 14.03 14.75 899 -0.18(-1.21%)
Apr 15, 2019 14.23 14.93 13.79 14.93 1,054 +1.63(+12.26%)
Apr 12, 2019 13.11 13.30 13.11 13.30 400 -1.13(-7.86%)
Apr 10, 2019 14.43 14.43 14.43 0 -0.27(-1.80%)
Apr 09, 2019 15.03 15.03 14.70 14.70 4,301 -0.33(-2.20%)
Apr 08, 2019 15.03 15.03 15.03 15.03 6 +0.06(+0.43%)
Apr 05, 2019 14.95 15.17 14.32 14.96 5,900 +0.31(+2.14%)
Apr 04, 2019 14.80 14.80 14.65 14.65 101 -0.33(-2.19%)
Apr 03, 2019 14.43 15.48 14.00 14.98 10,239 +0.01(+0.03%)
Apr 02, 2019 15.63 15.63 14.44 14.97 3,702 -0.30(-1.98%)
Apr 01, 2019 15.00 15.36 13.94 15.28 21,201 +0.29(+1.92%)
Mar 29, 2019 15.00 15.00 14.99 14.99 400 +0.48(+3.34%)
Mar 22, 2019 14.51 14.51 14.51 0 -0.02(-0.14%)
Mar 21, 2019 15.00 15.00 14.53 14.53 301 -0.46(-3.04%)
Mar 20, 2019 14.98 14.98 14.98 14.98 300 -0.01(-0.07%)
Mar 19, 2019 15.00 15.00 14.99 14.99 664 +0.32(+2.18%)
Mar 18, 2019 14.67 14.67 14.67 14.67 3 +0.37(+2.59%)
Mar 15, 2019 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Mar 08, 2019 14.30 14.30 14.30 0 -0.08(-0.59%)
Mar 04, 2019 14.38 14.38 14.38 0 +1.47(+11.43%)
Mar 01, 2019 12.91 12.91 12.91 12.91 500 -0.59(-4.37%)
Feb 21, 2019 13.50 13.50 13.50 0 -0.92(-6.35%)
Feb 20, 2019 14.42 14.42 14.42 14.42 1 +0.00(+0.00%)
Feb 11, 2019 14.42 14.42 14.42 0 +0.32(+2.24%)
Feb 06, 2019 14.10 14.10 14.10 0 +0.30(+2.17%)
Jan 30, 2019 13.80 13.80 13.80 0 +0.41(+3.02%)
Jan 16, 2019 13.39 13.39 13.39 0 -0.17(-1.25%)
Jan 15, 2019 13.46 13.56 13.46 13.56 440 +0.04(+0.30%)
Jan 14, 2019 13.53 13.53 13.53 13.53 6 -0.04(-0.29%)
Jan 11, 2019 13.80 13.80 13.50 13.56 700 +0.11(+0.79%)
Jan 10, 2019 13.46 13.46 13.46 13.46 1 +0.03(+0.22%)
Jan 09, 2019 13.43 13.43 13.43 13.43 0 +0.04(+0.26%)
Jan 08, 2019 13.39 13.39 13.39 13.39 1 +0.27(+2.04%)
Jan 07, 2019 12.75 13.13 12.75 13.13 248 +0.15(+1.17%)
Jan 04, 2019 12.97 12.97 12.97 12.97 0 +0.31(+2.44%)
Jan 03, 2019 12.67 12.67 12.67 12.67 2 -0.34(-2.64%)
Jan 02, 2019 13.01 13.01 13.01 13.01 1 +0.00(+0.00%)
Dec 31, 2018 12.57 13.01 12.57 13.01 1,000 +0.03(+0.23%)
Dec 28, 2018 12.42 12.98 12.42 12.98 1,900 +0.10(+0.74%)
Dec 27, 2018 12.88 12.88 12.88 12.88 1 +0.01(+0.07%)
Dec 26, 2018 12.88 12.88 12.88 12.88 1 +0.39(+3.09%)
Dec 24, 2018 12.49 12.49 12.49 12.49 0 -0.00(-0.04%)
Dec 21, 2018 12.53 12.53 12.49 12.49 100 -0.10(-0.76%)
Dec 20, 2018 12.55 12.59 12.55 12.59 202 -0.38(-2.89%)
Dec 19, 2018 13.30 13.30 12.97 12.97 600 -0.80(-5.84%)
Dec 18, 2018 13.77 13.77 13.77 13.77 1 -0.05(-0.40%)
Dec 17, 2018 13.25 13.82 13.25 13.82 301 -0.24(-1.67%)
Dec 14, 2018 14.06 14.06 14.06 14.06 0 +0.37(+2.69%)
Dec 11, 2018 13.69 13.69 13.69 0 -0.45(-3.17%)
Dec 10, 2018 13.95 14.14 13.95 14.14 212 +0.36(+2.61%)
Dec 07, 2018 13.78 13.78 13.78 0 +0.00(+0.00%)
Dec 06, 2018 13.78 13.78 13.78 13.78 308 +0.17(+1.27%)
Dec 04, 2018 13.61 13.61 13.61 0 +0.00(+0.00%)
Dec 03, 2018 13.61 13.61 13.61 0 +0.00(+0.00%)
Nov 30, 2018 13.61 13.61 13.61 0 +0.00(+0.00%)
Nov 29, 2018 13.61 13.61 13.61 13.61 446 -0.61(-4.30%)
Nov 28, 2018 13.87 14.22 13.87 14.22 201 +0.41(+2.96%)
Nov 27, 2018 13.81 13.81 13.81 13.81 396 +0.00(+0.00%)
Nov 26, 2018 13.46 13.81 13.46 13.81 1,200 +0.47(+3.52%)
Nov 23, 2018 13.34 13.34 13.34 0 +0.00(+0.00%)
Nov 21, 2018 13.34 13.34 13.34 0 -0.35(-2.54%)
Nov 20, 2018 13.69 13.69 13.69 13.69 526 -0.26(-1.88%)
Nov 19, 2018 13.81 14.09 13.81 13.95 53,123 -1.04(-6.94%)
Nov 16, 2018 14.99 14.99 14.99 0 +0.00(+0.00%)
Nov 15, 2018 14.99 14.99 14.99 14.99 1 +0.00(+0.00%)
Nov 14, 2018 14.99 14.99 14.99 0 +0.00(+0.00%)
Nov 13, 2018 14.99 14.99 14.99 0 +0.00(+0.00%)
Nov 12, 2018 14.99 14.99 14.99 14.99 308 +0.00(+0.00%)
Nov 09, 2018 14.99 14.99 14.99 14.99 100 +0.00(+0.00%)
Nov 08, 2018 14.99 14.99 14.99 0 +0.00(+0.00%)
Nov 07, 2018 14.99 14.99 14.99 14.99 66 +0.00(+0.00%)
Nov 06, 2018 14.99 14.99 14.99 14.99 2 +0.00(+0.00%)
Nov 05, 2018 14.99 14.99 14.99 14.99 1 +0.00(+0.00%)
Nov 02, 2018 14.99 14.99 14.99 14.99 300 -0.01(-0.07%)
Nov 01, 2018 15.00 15.00 15.00 0 +0.00(+0.00%)
Oct 31, 2018 15.00 15.00 15.00 15.00 303 +0.75(+5.26%)
Oct 30, 2018 14.25 14.25 14.25 0 +0.00(+0.00%)
Oct 29, 2018 14.25 14.25 14.25 14.25 2 +0.00(+0.00%)
Oct 26, 2018 14.25 14.25 14.25 0 +0.00(+0.00%)
Oct 25, 2018 14.25 14.25 14.25 14.25 303 +0.05(+0.35%)
Oct 24, 2018 14.24 14.24 14.20 14.20 234 -0.56(-3.78%)
Oct 23, 2018 14.76 14.76 14.76 14.76 49 +0.00(+0.00%)
Oct 22, 2018 14.76 14.76 14.76 0 -0.00(-0.01%)
Oct 19, 2018 14.76 14.76 14.76 14.76 100 +0.00(+0.01%)
Oct 18, 2018 14.76 14.76 14.76 0 +0.00(+0.00%)
Oct 17, 2018 14.76 14.76 14.76 14.76 208 -0.31(-2.07%)
Oct 16, 2018 15.07 15.07 15.07 15.07 2 +0.00(+0.00%)
Oct 15, 2018 15.07 15.07 15.07 15.07 27 +0.00(+0.00%)
Oct 12, 2018 15.07 15.07 15.07 15.07 100 +0.00(+0.00%)
Oct 11, 2018 15.07 15.07 15.07 15.07 24 +0.00(+0.00%)
Oct 10, 2018 15.07 15.07 15.07 15.07 100 -0.53(-3.40%)
Oct 09, 2018 15.60 15.60 15.60 0 +0.00(+0.00%)
Oct 08, 2018 15.60 15.60 15.60 0 +0.00(+0.00%)
Oct 05, 2018 15.60 15.60 15.60 15.60 200 -0.15(-0.95%)
Oct 04, 2018 15.54 15.54 15.75 100 +0.21(+1.37%)
Oct 03, 2018 15.54 15.54 15.54 15.54 13 +0.00(+0.00%)
Oct 02, 2018 15.54 15.54 1 -0.27(-1.73%)
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.