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 (%)
May 31, 2013 17.80 17.95 17.80 17.95 629 +0.06(+0.31%)
May 29, 2013 18.56 17.89 17.89 17.89 7,000 -0.29(-1.58%)
May 28, 2013 18.29 18.29 18.16 18.18 720 +0.00(+0.01%)
May 23, 2013 18.17 18.18 18.18 18.18 2,000 -0.21(-1.12%)
May 22, 2013 18.50 18.50 18.39 18.39 7,400 +0.16(+0.91%)
May 21, 2013 18.22 18.22 18.22 18.22 300 -0.02(-0.10%)
May 20, 2013 18.24 18.24 18.18 18.24 612 -0.01(-0.05%)
May 17, 2013 18.25 18.25 18.25 18.25 709 +0.15(+0.82%)
May 16, 2013 18.10 18.10 18.10 18.10 315 -0.32(-1.73%)
May 15, 2013 18.08 18.42 18.08 18.42 651 +0.18(+0.99%)
May 13, 2013 18.27 18.27 18.24 18.24 500 -0.12(-0.68%)
May 10, 2013 18.25 18.36 18.25 18.36 600 +0.12(+0.69%)
May 09, 2013 18.26 18.27 18.08 18.24 3,348 +0.03(+0.16%)
May 08, 2013 17.83 18.21 17.83 18.21 4,082 -0.01(-0.03%)
May 07, 2013 18.08 18.22 18.00 18.22 6,299 +0.22(+1.20%)
May 06, 2013 18.00 18.05 18.00 18.00 825 +0.02(+0.10%)
May 03, 2013 17.78 18.15 17.78 17.98 1,478 +0.01(+0.07%)
May 01, 2013 17.97 17.97 17.97 17.97 100 +0.02(+0.11%)
Apr 30, 2013 18.13 18.13 17.95 17.95 367 -0.05(-0.31%)
Apr 29, 2013 18.13 18.13 17.94 18.00 1,357 +0.30(+1.72%)
Apr 26, 2013 17.70 17.78 17.70 17.70 900 -0.08(-0.45%)
Apr 25, 2013 18.11 18.11 17.62 17.78 2,740 +0.13(+0.74%)
Apr 24, 2013 17.47 17.78 17.47 17.65 700 -0.19(-1.07%)
Apr 23, 2013 17.47 17.85 17.47 17.84 1,000 +0.03(+0.17%)
Apr 22, 2013 17.81 17.81 17.81 17.81 542 +0.41(+2.34%)
Apr 19, 2013 17.76 17.76 17.40 17.40 1,158 -0.29(-1.62%)
Apr 17, 2013 17.69 17.69 17.69 17.69 500 +0.21(+1.18%)
Apr 16, 2013 17.63 17.63 17.48 17.48 1,800 -0.26(-1.46%)
Apr 15, 2013 17.74 17.74 17.74 17.74 376 +0.17(+0.98%)
Apr 12, 2013 17.78 17.78 17.57 17.57 475 -0.06(-0.35%)
Apr 11, 2013 17.63 17.63 17.63 17.63 132 -0.01(-0.06%)
Apr 10, 2013 17.64 17.64 17.64 17.64 100 +0.16(+0.92%)
Apr 09, 2013 17.90 17.90 17.48 17.48 1,174 +0.02(+0.10%)
Apr 08, 2013 17.47 17.47 17.46 17.46 456 -0.02(-0.10%)
Apr 04, 2013 17.48 17.48 17.48 17.48 100 +0.02(+0.11%)
Apr 03, 2013 17.64 17.64 17.46 17.46 869 -0.08(-0.46%)
Apr 01, 2013 17.54 17.54 17.54 17.54 0 -0.16(-0.90%)
Mar 27, 2013 17.70 17.70 17.70 17.70 1,300 -0.33(-1.82%)
Mar 26, 2013 18.23 18.23 17.89 18.03 1,037 +0.09(+0.49%)
Mar 21, 2013 17.92 17.94 17.94 17.94 800 +0.05(+0.28%)
Mar 18, 2013 17.80 17.89 17.89 17.89 500 +0.31(+1.75%)
Mar 15, 2013 17.86 17.86 17.35 17.58 4,600 -0.37(-2.05%)
Mar 14, 2013 17.95 17.95 17.95 17.95 400 +0.00(+0.00%)
Mar 13, 2013 18.29 18.29 17.95 17.95 703 +0.15(+0.84%)
Mar 11, 2013 17.82 17.80 17.80 17.80 1,400 -0.36(-1.98%)
Mar 08, 2013 18.16 18.16 18.16 18.16 223 +0.26(+1.45%)
Mar 07, 2013 17.90 17.90 17.90 17.90 110 -0.08(-0.44%)
Mar 06, 2013 17.60 17.98 17.60 17.98 1,448 +0.08(+0.45%)
Mar 05, 2013 17.70 17.90 17.70 17.90 500 +0.24(+1.34%)
Feb 28, 2013 18.17 17.66 17.66 17.66 900 -0.15(-0.86%)
Feb 26, 2013 17.82 17.82 17.82 17.82 0 +0.23(+1.32%)
Feb 21, 2013 17.59 17.59 17.59 17.59 0 -0.33(-1.85%)
Feb 20, 2013 17.70 17.92 17.70 17.92 1,133 +0.22(+1.23%)
Feb 19, 2013 17.70 17.70 17.70 17.70 1,100 +0.00(+0.00%)
Feb 14, 2013 17.50 17.70 17.70 17.70 6,300 +0.08(+0.45%)
Feb 13, 2013 17.61 17.62 17.61 17.62 787 -0.38(-2.11%)
Feb 11, 2013 18.00 18.00 18.00 18.00 200 +0.13(+0.74%)
Feb 08, 2013 17.47 17.87 17.47 17.87 1,791 +0.22(+1.24%)
Feb 07, 2013 17.88 17.90 17.65 17.65 2,800 -0.28(-1.56%)
Feb 06, 2013 17.92 17.94 17.85 17.93 1,830 +0.35(+1.97%)
Feb 04, 2013 17.80 17.80 17.51 17.58 2,060 -0.15(-0.85%)
Feb 01, 2013 17.81 17.85 17.73 17.73 1,402 -0.03(-0.15%)
Jan 30, 2013 17.74 17.76 17.76 17.76 3,800 +0.02(+0.11%)
Jan 29, 2013 17.75 17.76 17.64 17.74 26,878 +0.26(+1.51%)
Jan 28, 2013 17.75 17.75 17.41 17.48 963 -0.17(-0.99%)
Jan 25, 2013 17.60 17.68 17.60 17.65 400 +0.05(+0.28%)
Jan 24, 2013 17.75 17.75 17.60 17.60 4,420 -0.03(-0.17%)
Jan 23, 2013 17.63 17.63 17.63 17.63 1,150 -0.05(-0.28%)
Jan 22, 2013 17.13 17.68 17.13 17.68 588 +0.34(+1.95%)
Jan 18, 2013 17.38 17.38 17.28 17.34 1,612 -0.05(-0.30%)
Jan 17, 2013 17.34 17.39 17.34 17.39 1,600 -0.06(-0.32%)
Jan 16, 2013 17.50 17.56 17.23 17.45 1,281 +0.05(+0.29%)
Jan 15, 2013 17.30 17.57 17.30 17.40 2,470 +0.03(+0.17%)
Jan 14, 2013 17.68 17.68 17.37 17.37 300 +0.09(+0.52%)
Jan 11, 2013 17.22 17.67 17.22 17.28 12,276 -0.11(-0.63%)
Jan 10, 2013 17.37 17.47 17.37 17.39 4,100 +0.05(+0.29%)
Jan 09, 2013 17.32 17.39 17.23 17.34 19,100 -0.06(-0.34%)
Jan 08, 2013 17.18 17.40 17.18 17.40 18,438 +0.09(+0.53%)
Jan 07, 2013 17.32 17.40 17.16 17.31 25,800 +0.03(+0.17%)
Jan 04, 2013 17.22 17.40 17.13 17.28 17,822 +0.04(+0.23%)
Jan 03, 2013 17.05 17.26 17.05 17.24 6,400 -0.05(-0.29%)
Jan 02, 2013 17.25 17.29 17.18 17.29 2,530 +0.03(+0.17%)
Dec 31, 2012 17.15 17.26 17.14 17.26 1,300 +0.08(+0.47%)
Dec 28, 2012 17.14 17.23 16.98 17.18 17,000 +0.10(+0.59%)
Dec 27, 2012 17.19 17.35 17.02 17.08 3,400 -0.25(-1.44%)
Dec 26, 2012 17.02 17.35 17.02 17.33 2,000 +0.17(+0.99%)
Dec 24, 2012 17.42 17.42 17.16 17.16 6,081 +0.10(+0.58%)
Dec 21, 2012 16.81 17.36 16.81 17.06 12,747 -0.08(-0.46%)
Dec 20, 2012 17.22 17.42 17.14 17.14 9,067 -0.14(-0.81%)
Dec 19, 2012 17.13 17.39 17.10 17.28 14,183 +0.12(+0.69%)
Dec 18, 2012 17.45 17.45 17.16 17.16 1,315 -0.02(-0.10%)
Dec 17, 2012 17.10 17.27 17.04 17.18 3,824 +0.10(+0.59%)
Dec 14, 2012 17.08 17.08 17.08 17.08 10,000 +0.00(+0.00%)
Dec 13, 2012 17.09 17.08 17.08 17.08 10,000 -0.20(-1.16%)
Dec 12, 2012 17.44 17.44 17.16 17.28 4,985 -0.11(-0.62%)
Dec 11, 2012 17.44 17.44 17.39 17.39 515 +0.23(+1.33%)
Dec 10, 2012 17.05 17.20 17.05 17.16 4,720 -0.13(-0.76%)
Dec 07, 2012 17.50 17.50 17.18 17.29 2,222 -0.06(-0.33%)
Dec 06, 2012 17.35 17.35 17.35 17.35 661 -0.05(-0.29%)
Dec 05, 2012 17.40 17.40 17.40 17.40 200 +0.02(+0.12%)
Dec 04, 2012 17.38 17.38 17.38 17.38 1,361 +0.22(+1.28%)
Nov 30, 2012 17.18 17.18 17.08 17.16 2,758 -0.02(-0.12%)
Nov 29, 2012 17.46 17.46 17.18 17.18 1,570 -0.08(-0.46%)
Nov 28, 2012 17.46 17.46 17.20 17.26 2,700 -0.00(-0.03%)
Nov 27, 2012 17.23 17.27 17.01 17.27 8,682 +0.37(+2.16%)
Nov 26, 2012 16.72 17.10 16.72 16.90 1,300 -0.23(-1.34%)
Nov 23, 2012 17.13 17.13 17.13 17.13 500 +0.00(+0.01%)
Nov 21, 2012 16.71 17.13 16.71 17.13 400 +0.23(+1.35%)
Nov 19, 2012 16.50 16.90 16.90 16.90 7,600 +0.90(+5.62%)
Nov 15, 2012 16.05 16.00 16.00 16.00 5,300 -0.32(-1.94%)
Nov 14, 2012 17.00 17.00 16.26 16.32 1,378 -0.68(-4.02%)
Nov 12, 2012 17.31 17.00 17.00 17.00 2,700 -0.05(-0.29%)
Nov 09, 2012 17.05 17.05 17.05 17.05 300 -0.15(-0.87%)
Nov 08, 2012 17.20 17.20 17.20 17.20 422 +0.00(+0.00%)
Nov 07, 2012 17.01 17.20 17.01 17.20 1,256 -0.05(-0.29%)
Nov 06, 2012 17.24 17.25 17.06 17.25 5,265 -0.07(-0.40%)
Nov 05, 2012 17.37 17.37 17.32 17.32 1,200 -0.08(-0.46%)
Nov 01, 2012 17.36 17.40 17.40 17.40 2,200 +0.02(+0.12%)
Oct 31, 2012 17.38 17.38 17.38 17.38 100 +0.00(+0.00%)
Oct 26, 2012 17.38 17.38 17.38 17.38 200 -0.23(-1.31%)
Oct 25, 2012 17.43 17.61 17.43 17.61 800 +0.01(+0.06%)
Oct 24, 2012 17.61 17.61 17.30 17.60 1,600 +0.05(+0.30%)
Oct 23, 2012 17.50 17.55 17.50 17.55 665 +0.05(+0.27%)
Oct 19, 2012 17.50 17.50 17.50 17.50 487 +0.02(+0.11%)
Oct 17, 2012 17.48 17.48 17.48 17.48 0 +0.05(+0.29%)
Oct 16, 2012 17.72 17.72 17.43 17.43 2,054 -0.06(-0.35%)
Oct 15, 2012 17.49 17.49 17.49 17.49 113 +0.09(+0.52%)
Oct 12, 2012 17.40 17.40 17.40 17.40 100 +0.00(+0.00%)
Oct 11, 2012 17.17 17.58 17.17 17.40 2,600 +0.00(+0.00%)
Oct 10, 2012 17.50 17.63 17.23 17.40 2,500 -0.24(-1.36%)
Oct 08, 2012 17.69 17.64 17.64 17.64 1,900 +0.09(+0.51%)
Oct 05, 2012 17.43 17.55 17.43 17.55 1,000 -0.11(-0.62%)
Oct 04, 2012 17.66 17.66 17.66 17.66 500 +0.00(+0.00%)
Oct 03, 2012 17.79 17.79 17.63 17.66 1,590 +0.05(+0.31%)
Oct 02, 2012 17.70 17.70 17.48 17.61 1,300 +0.05(+0.26%)
Oct 01, 2012 17.50 17.76 17.50 17.56 3,421 -0.28(-1.57%)
Sep 28, 2012 17.83 17.84 17.83 17.84 1,000 +0.13(+0.73%)
Sep 25, 2012 18.00 17.71 17.71 17.71 1,000 -0.19(-1.06%)
Sep 24, 2012 18.03 18.03 17.90 17.90 600 +0.04(+0.22%)
Sep 21, 2012 17.82 17.95 17.82 17.86 1,400 +0.04(+0.22%)
Sep 19, 2012 17.90 17.82 17.82 17.82 1,300 -0.03(-0.17%)
Sep 18, 2012 17.81 17.85 17.75 17.85 2,150 +0.07(+0.39%)
Sep 14, 2012 17.70 17.78 17.78 17.78 2,400 +0.15(+0.85%)
Sep 12, 2012 17.62 17.63 17.63 17.63 700 +0.07(+0.40%)
Sep 11, 2012 17.62 17.62 17.50 17.56 1,756 -0.03(-0.17%)
Sep 10, 2012 17.58 17.64 17.38 17.59 3,819 +0.09(+0.51%)
Sep 07, 2012 17.13 17.50 17.13 17.50 750 +0.01(+0.08%)
Sep 06, 2012 17.46 17.56 17.46 17.49 982 +0.02(+0.09%)
Sep 05, 2012 17.55 17.55 17.45 17.47 700 +0.17(+0.98%)
Aug 31, 2012 17.33 17.30 17.30 17.30 4,200 -0.27(-1.53%)
Aug 29, 2012 17.56 17.57 17.57 17.57 2,000 +0.29(+1.67%)
Aug 27, 2012 17.03 17.29 17.03 17.28 3,722 +0.23(+1.35%)
Aug 24, 2012 17.05 17.05 17.05 17.05 618 -0.43(-2.46%)
Aug 22, 2012 17.48 17.48 17.48 17.48 600 -0.08(-0.44%)
Aug 21, 2012 17.48 17.60 17.30 17.56 7,905 +0.08(+0.45%)
Aug 20, 2012 17.49 17.49 17.48 17.48 300 +0.22(+1.27%)
Aug 17, 2012 17.30 17.30 17.26 17.26 1,200 -0.08(-0.47%)
Aug 16, 2012 17.27 17.56 17.27 17.34 7,100 -0.14(-0.78%)
Aug 15, 2012 17.24 17.49 17.24 17.48 800 +0.04(+0.22%)
Aug 14, 2012 17.40 17.49 17.40 17.44 1,926 -0.03(-0.17%)
Aug 13, 2012 17.50 17.50 17.47 17.47 460 +0.00(+0.01%)
Aug 10, 2012 17.49 17.49 17.30 17.47 1,175 +0.29(+1.71%)
Aug 09, 2012 17.23 17.27 17.17 17.18 1,400 -0.21(-1.23%)
Aug 08, 2012 17.39 17.39 17.39 17.39 100 +0.01(+0.07%)
Aug 07, 2012 17.25 17.40 17.25 17.38 1,043 +0.08(+0.49%)
Aug 06, 2012 17.23 17.30 17.23 17.29 1,876 +0.04(+0.26%)
Aug 03, 2012 17.18 17.25 17.16 17.25 2,127 +0.16(+0.94%)
Aug 02, 2012 17.09 17.09 17.09 17.09 100 -0.14(-0.83%)
Jul 31, 2012 17.00 17.23 17.23 17.23 2,200 +0.03(+0.19%)
Jul 30, 2012 17.20 17.20 17.20 17.20 415 -0.04(-0.23%)
Jul 27, 2012 17.22 17.24 17.22 17.24 514 +0.00(+0.00%)
Jul 26, 2012 17.24 17.24 17.24 17.24 234 +0.12(+0.71%)
Jul 25, 2012 17.16 17.25 17.12 17.12 3,917 -0.00(-0.01%)
Jul 24, 2012 16.99 17.12 16.99 17.12 1,117 +0.21(+1.24%)
Jul 23, 2012 16.94 17.08 16.88 16.91 2,336 -0.25(-1.46%)
Jul 20, 2012 17.16 17.16 17.16 17.16 100 +0.19(+1.13%)
Jul 19, 2012 17.00 17.00 16.97 16.97 800 -0.03(-0.19%)
Jul 18, 2012 17.05 17.05 16.92 17.00 1,870 -0.19(-1.11%)
Jul 17, 2012 17.19 17.19 17.19 17.19 583 +0.19(+1.12%)
Jul 16, 2012 16.85 17.05 16.85 17.00 995 +0.35(+2.10%)
Jul 12, 2012 16.63 16.65 16.65 16.65 1,500 -0.08(-0.48%)
Jul 10, 2012 16.73 16.73 16.73 16.73 0 -0.00(-0.00%)
Jul 09, 2012 16.73 16.73 16.73 16.73 200 -0.28(-1.64%)
Jul 06, 2012 16.56 17.01 16.56 17.01 1,241 +0.25(+1.49%)
Jul 05, 2012 16.48 16.81 16.48 16.76 2,394 -0.02(-0.11%)
Jul 03, 2012 16.78 16.78 16.78 16.78 3,400 -0.37(-2.17%)
Jul 02, 2012 16.93 17.15 16.93 17.15 4,180 +0.07(+0.41%)
Jun 29, 2012 17.02 17.08 16.97 17.08 1,250 +0.38(+2.26%)
Jun 28, 2012 16.89 16.89 16.63 16.70 1,780 -0.20(-1.17%)
Jun 27, 2012 16.80 17.01 16.80 16.90 1,350 +0.10(+0.60%)
Jun 26, 2012 16.80 16.80 16.80 16.80 10,460 +0.02(+0.12%)
Jun 25, 2012 16.74 16.86 16.74 16.78 635 +0.08(+0.49%)
Jun 20, 2012 16.93 16.70 16.70 16.70 2,900 -0.15(-0.90%)
Jun 19, 2012 16.83 16.85 16.70 16.85 3,450 +0.18(+1.09%)
Jun 18, 2012 16.58 16.68 16.50 16.67 5,420 +0.18(+1.08%)
Jun 14, 2012 16.67 16.49 16.49 16.49 6,800 -0.04(-0.24%)
Jun 13, 2012 16.54 16.73 16.50 16.53 6,200 -0.05(-0.30%)
Jun 12, 2012 16.68 16.68 16.54 16.58 3,080 +0.09(+0.54%)
Jun 11, 2012 16.40 16.49 16.40 16.49 2,800 +0.21(+1.29%)
Jun 07, 2012 16.28 16.28 16.28 16.28 0 +0.04(+0.25%)
Jun 05, 2012 16.12 16.24 16.24 16.24 5,100 +0.21(+1.31%)
Jun 04, 2012 16.34 16.34 16.03 16.03 2,810 -0.14(-0.84%)
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.