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 (%)
Feb 28, 2014 17.83 17.88 17.83 17.88 1,047 -0.24(-1.31%)
Feb 27, 2014 17.73 18.16 17.73 18.11 5,987 +0.36(+2.04%)
Feb 26, 2014 18.07 18.07 17.75 17.75 596 -0.28(-1.57%)
Feb 25, 2014 18.03 18.03 18.03 18.03 3 +0.00(+0.00%)
Feb 24, 2014 18.15 18.15 17.81 18.03 2,506 +0.22(+1.26%)
Feb 21, 2014 17.81 17.81 17.81 17.81 60 +0.00(+0.00%)
Feb 20, 2014 17.89 17.89 17.81 17.81 550 +0.09(+0.51%)
Feb 19, 2014 18.01 18.01 17.61 17.72 8,596 -0.14(-0.78%)
Feb 18, 2014 17.87 17.87 17.86 17.86 502 +0.30(+1.71%)
Feb 14, 2014 17.56 17.56 17.56 17.56 400 +0.01(+0.06%)
Feb 13, 2014 17.55 17.55 17.55 17.55 98 +0.00(+0.00%)
Feb 12, 2014 17.53 17.58 17.53 17.55 800 +0.03(+0.17%)
Feb 11, 2014 17.50 17.55 17.50 17.52 2,408 +0.04(+0.21%)
Feb 10, 2014 17.26 17.48 17.26 17.48 1,700 -0.01(-0.07%)
Feb 07, 2014 17.50 17.50 17.50 17.50 1,172 +0.38(+2.20%)
Feb 06, 2014 17.22 17.22 17.12 17.12 6,347 -0.02(-0.12%)
Feb 05, 2014 17.04 17.14 17.04 17.14 8,000 +0.00(+0.00%)
Feb 04, 2014 17.04 17.14 17.04 17.14 6,250 +0.02(+0.12%)
Feb 03, 2014 17.00 17.12 17.00 17.12 4,020 -0.23(-1.33%)
Jan 31, 2014 16.97 17.35 16.95 17.35 13,101 +0.01(+0.03%)
Jan 30, 2014 17.36 17.37 17.33 17.34 1,106 +0.11(+0.66%)
Jan 29, 2014 16.70 17.23 16.68 17.23 3,395 -0.10(-0.58%)
Jan 28, 2014 17.35 17.35 17.31 17.33 2,167 -0.13(-0.74%)
Jan 27, 2014 17.13 17.46 17.13 17.46 6,276 +0.04(+0.23%)
Jan 24, 2014 17.76 17.78 17.41 17.42 8,543 -0.38(-2.13%)
Jan 23, 2014 17.85 17.85 17.80 17.80 257 +0.04(+0.23%)
Jan 22, 2014 17.76 17.76 17.76 17.76 79 +0.00(+0.00%)
Jan 21, 2014 17.76 17.76 17.76 17.76 31 +0.00(+0.00%)
Jan 17, 2014 17.96 17.76 17.76 17.76 8,500 +0.13(+0.74%)
Jan 16, 2014 17.80 17.80 17.60 17.63 1,332 -0.23(-1.29%)
Jan 15, 2014 17.86 17.86 17.29 17.86 2,189 +0.30(+1.71%)
Jan 14, 2014 17.55 17.71 17.55 17.56 8,335 -0.07(-0.40%)
Jan 13, 2014 17.47 17.63 17.47 17.63 461 -0.01(-0.06%)
Jan 10, 2014 17.75 17.75 17.45 17.64 4,751 +0.04(+0.23%)
Jan 08, 2014 17.20 17.60 17.60 17.60 1,600 -0.07(-0.40%)
Jan 07, 2014 17.47 17.67 17.47 17.67 1,682 +0.15(+0.86%)
Jan 03, 2014 17.47 17.52 17.52 17.52 1,200 +0.06(+0.33%)
Jan 02, 2014 17.41 17.46 17.41 17.46 1,028 -0.60(-3.31%)
Dec 31, 2013 17.79 18.06 18.06 18.06 29,300 -0.32(-1.76%)
Dec 30, 2013 18.38 18.38 18.38 18.38 954 +0.25(+1.40%)
Dec 26, 2013 18.22 18.13 18.13 18.13 1,400 +0.00(+0.00%)
Dec 24, 2013 18.44 18.44 18.13 18.13 509 +0.16(+0.92%)
Dec 23, 2013 18.23 18.23 17.81 17.97 3,930 +0.11(+0.59%)
Dec 20, 2013 17.79 17.86 17.79 17.86 5,456 +0.18(+1.02%)
Dec 19, 2013 18.00 18.00 17.49 17.68 8,922 +0.10(+0.57%)
Dec 18, 2013 17.59 17.62 17.50 17.58 6,587 +0.11(+0.63%)
Dec 17, 2013 17.50 17.57 17.46 17.47 6,860 +0.08(+0.46%)
Dec 16, 2013 17.39 17.39 17.39 17.39 1 +0.00(+0.00%)
Dec 13, 2013 17.38 17.45 17.37 17.39 6,922 -0.02(-0.11%)
Dec 12, 2013 17.23 17.41 17.23 17.41 1,012 -0.14(-0.80%)
Dec 11, 2013 17.50 17.60 17.50 17.55 14,677 -0.02(-0.11%)
Dec 10, 2013 17.50 17.60 17.50 17.57 8,618 -0.05(-0.28%)
Dec 09, 2013 17.69 17.69 17.62 17.62 719 +0.07(+0.40%)
Dec 06, 2013 17.55 17.57 17.55 17.55 400 +0.12(+0.69%)
Dec 05, 2013 17.50 17.52 17.43 17.43 4,500 -0.06(-0.34%)
Dec 04, 2013 17.48 17.60 17.48 17.49 21,100 -0.14(-0.78%)
Dec 03, 2013 17.63 17.63 17.63 17.63 356 -0.06(-0.35%)
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.