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 (%)
Mar 30, 2012 17.49 17.65 17.49 17.65 1,146 +0.16(+0.94%)
Mar 29, 2012 17.47 17.49 17.47 17.49 1,500 -0.01(-0.08%)
Mar 28, 2012 17.50 17.50 17.50 17.50 500 -0.09(-0.51%)
Mar 27, 2012 17.50 17.59 17.50 17.59 925 +0.09(+0.51%)
Mar 26, 2012 17.38 17.50 17.38 17.50 210 +0.05(+0.29%)
Mar 22, 2012 17.49 17.45 17.45 17.45 1,700 +0.06(+0.35%)
Mar 20, 2012 17.29 17.39 17.39 17.39 2,600 -0.06(-0.34%)
Mar 19, 2012 17.52 17.52 17.41 17.45 4,043 -0.07(-0.37%)
Mar 16, 2012 17.65 17.65 17.48 17.52 10,926 -0.05(-0.31%)
Mar 15, 2012 17.69 17.69 17.34 17.57 6,800 +0.27(+1.55%)
Mar 14, 2012 17.67 17.67 17.30 17.30 2,608 -0.36(-2.03%)
Mar 13, 2012 17.42 17.66 17.40 17.66 2,710 +0.43(+2.50%)
Mar 12, 2012 17.64 17.64 17.07 17.23 2,084 -0.34(-1.96%)
Mar 09, 2012 17.67 17.67 17.57 17.57 700 +0.03(+0.18%)
Mar 08, 2012 17.60 17.60 17.54 17.54 1,420 +0.22(+1.28%)
Mar 07, 2012 17.44 17.44 16.67 17.32 10,835 +0.03(+0.15%)
Mar 06, 2012 17.45 17.45 17.11 17.29 4,758 -0.31(-1.74%)
Mar 05, 2012 17.60 17.66 17.49 17.60 1,460 -0.12(-0.70%)
Mar 02, 2012 17.67 17.73 17.58 17.72 4,438 +0.01(+0.07%)
Mar 01, 2012 17.78 17.78 17.64 17.71 12,532 -0.04(-0.25%)
Feb 29, 2012 17.76 17.76 17.76 17.76 204 +0.16(+0.89%)
Feb 28, 2012 17.59 17.70 17.59 17.60 28,082 -0.08(-0.45%)
Feb 27, 2012 17.49 17.68 17.47 17.68 2,675 +0.14(+0.79%)
Feb 24, 2012 17.49 17.68 17.49 17.54 8,233 +0.05(+0.29%)
Feb 23, 2012 17.49 17.57 17.27 17.49 43,005 +0.02(+0.11%)
Feb 21, 2012 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
Feb 17, 2012 17.19 17.56 17.19 17.47 3,443 +0.75(+4.49%)
Feb 16, 2012 17.12 17.39 16.72 16.72 11,100 -0.38(-2.23%)
Feb 15, 2012 17.38 17.38 17.10 17.10 800 -0.16(-0.95%)
Feb 14, 2012 17.19 17.28 17.11 17.27 2,040 -0.03(-0.20%)
Feb 13, 2012 17.29 17.34 17.26 17.30 3,836 +0.02(+0.13%)
Feb 10, 2012 17.25 17.28 17.00 17.28 2,010 -0.05(-0.30%)
Feb 09, 2012 17.45 17.45 17.33 17.33 6,065 +0.04(+0.23%)
Feb 08, 2012 17.34 17.34 17.03 17.29 1,410 +0.15(+0.88%)
Feb 07, 2012 17.20 17.31 16.65 17.14 6,400 -0.10(-0.58%)
Feb 06, 2012 17.09 17.24 16.93 17.24 1,330 +0.14(+0.82%)
Feb 03, 2012 17.19 17.19 17.10 17.10 1,580 +0.00(+0.01%)
Feb 02, 2012 17.14 17.14 17.09 17.10 1,550 +0.01(+0.05%)
Feb 01, 2012 17.02 17.19 16.96 17.09 4,883 +0.12(+0.70%)
Jan 31, 2012 16.86 16.99 16.86 16.97 1,190 +0.22(+1.32%)
Jan 30, 2012 16.98 16.98 16.69 16.75 4,500 -0.22(-1.28%)
Jan 27, 2012 16.96 16.97 16.80 16.97 2,578 +0.21(+1.24%)
Jan 26, 2012 16.98 16.98 16.76 16.76 3,300 -0.01(-0.06%)
Jan 25, 2012 16.77 16.77 16.77 16.77 1,500 +0.10(+0.60%)
Jan 24, 2012 16.59 16.67 16.59 16.67 600 -0.01(-0.09%)
Jan 23, 2012 16.59 16.74 16.59 16.68 2,120 +0.14(+0.82%)
Jan 20, 2012 16.54 16.55 16.54 16.55 3,250 +0.21(+1.26%)
Jan 18, 2012 16.32 16.34 16.34 16.34 700 +0.19(+1.20%)
Jan 17, 2012 16.23 16.26 16.15 16.15 4,980 -0.19(-1.16%)
Jan 13, 2012 16.34 16.34 16.28 16.34 458 +0.09(+0.55%)
Jan 12, 2012 16.24 16.38 16.17 16.25 1,540 +0.01(+0.04%)
Jan 11, 2012 16.17 16.25 16.15 16.24 2,310 +0.06(+0.40%)
Jan 10, 2012 16.19 16.31 16.16 16.18 22,050 +0.05(+0.31%)
Jan 09, 2012 16.13 16.24 16.06 16.13 8,200 +0.00(+0.00%)
Jan 06, 2012 16.09 16.15 15.95 16.13 4,000 +0.08(+0.50%)
Jan 05, 2012 15.95 16.05 15.91 16.05 6,200 +0.15(+0.96%)
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.