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, 2009 16.12 16.16 15.92 16.00 5,057 -0.09(-0.56%)
Sep 29, 2009 16.09 16.09 16.09 16.09 300 +0.03(+0.22%)
Sep 28, 2009 16.07 16.12 16.06 16.06 1,350 +0.29(+1.84%)
Sep 25, 2009 15.76 15.76 15.76 15.76 450 -0.03(-0.16%)
Sep 24, 2009 16.10 16.10 15.79 15.79 6,800 -0.25(-1.56%)
Sep 23, 2009 16.06 16.06 16.04 16.04 13,000 +0.02(+0.12%)
Sep 22, 2009 16.89 16.89 16.02 16.02 7,181 +0.02(+0.12%)
Sep 21, 2009 17.00 17.00 16.00 16.00 5,950 -0.28(-1.72%)
Sep 18, 2009 16.23 16.28 16.23 16.28 1,500 +0.29(+1.81%)
Sep 17, 2009 14.80 16.12 14.80 15.99 1,064 -0.11(-0.68%)
Sep 16, 2009 16.00 16.26 16.00 16.10 6,357 +0.26(+1.64%)
Sep 15, 2009 15.80 15.91 15.80 15.84 8,100 +0.04(+0.25%)
Sep 14, 2009 15.80 15.80 15.80 15.80 255 +0.01(+0.06%)
Sep 11, 2009 15.70 15.79 15.61 15.79 11,287 +0.16(+1.02%)
Sep 10, 2009 15.47 15.64 15.47 15.63 12,120 +0.59(+3.93%)
Sep 09, 2009 15.39 15.48 15.04 15.04 10,185 -0.25(-1.64%)
Sep 08, 2009 15.26 15.29 15.26 15.29 5,700 +0.17(+1.12%)
Sep 04, 2009 15.00 15.12 15.00 15.12 8,192 +0.21(+1.41%)
Sep 03, 2009 14.39 14.91 14.39 14.91 3,900 +0.04(+0.27%)
Sep 02, 2009 15.02 15.02 14.82 14.87 73,490 -0.10(-0.67%)
Sep 01, 2009 15.80 15.80 14.97 14.97 6,200 -0.29(-1.91%)
Aug 31, 2009 15.10 15.26 15.10 15.26 2,000 +0.11(+0.74%)
Aug 28, 2009 15.01 15.15 14.21 15.15 1,833 -0.00(-0.00%)
Aug 27, 2009 15.22 15.36 15.12 15.15 6,300 -0.22(-1.43%)
Aug 26, 2009 15.19 15.38 15.19 15.37 700 +0.02(+0.16%)
Aug 25, 2009 15.46 15.46 15.24 15.35 3,607 -0.03(-0.22%)
Aug 24, 2009 15.40 15.40 15.38 15.38 4,904 +0.21(+1.38%)
Aug 21, 2009 15.44 15.44 15.17 15.17 390 +0.15(+1.00%)
Aug 20, 2009 14.92 15.05 14.92 15.02 760 +0.29(+1.97%)
Aug 18, 2009 14.73 14.73 14.73 14.73 1,000 +0.24(+1.66%)
Aug 17, 2009 14.41 14.74 14.41 14.49 6,452 -1.11(-7.12%)
Aug 14, 2009 15.00 15.60 14.90 15.60 4,200 +0.35(+2.30%)
Aug 13, 2009 15.41 15.41 15.06 15.25 709 +0.24(+1.60%)
Aug 11, 2009 15.25 15.01 15.01 15.01 14,200 -0.15(-0.99%)
Aug 10, 2009 15.50 15.50 15.01 15.16 3,949 +0.12(+0.80%)
Aug 07, 2009 15.04 15.04 15.04 15.04 130 +0.01(+0.08%)
Aug 06, 2009 15.50 15.50 14.94 15.03 1,566 +0.03(+0.19%)
Aug 05, 2009 15.10 15.25 15.00 15.00 1,200 +0.04(+0.30%)
Aug 03, 2009 14.92 14.96 14.96 14.96 2,100 +0.16(+1.07%)
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%)
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.