GCE - Claymore CEF GS Connect ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201815.9016.5415.9016.0116.01600
May 21, 201816.0016.5815.3815.3815.3819,000
May 18, 201815.9616.0415.7115.7115.71800
May 17, 201815.6015.6015.6015.6015.60-
May 16, 201815.6015.6015.6015.6015.60-
May 15, 201815.6015.6015.6015.6015.60-
May 14, 201815.6015.6015.6015.6015.60300
May 11, 201815.5016.0015.2415.2415.244,000
May 10, 201815.9115.9815.7515.7515.751,200
May 09, 201815.6315.6315.6315.6315.63-
May 08, 201815.6315.6315.6315.6315.63-
May 07, 201815.6315.6315.6315.6315.63-
May 04, 201815.6315.6315.6315.6315.63-
May 03, 201815.6315.6315.6315.6315.63-
May 02, 201816.0016.0015.1015.6315.632,800
May 01, 201815.8615.8615.8615.8615.86-
Apr 30, 201815.8615.8615.8615.8615.86300
Apr 27, 201815.0715.1115.0715.0715.07500
Apr 26, 201815.0015.0015.0015.0015.00-
Apr 25, 201815.0015.0015.0015.0015.00-
Apr 24, 201815.0015.0015.0015.0015.00500
Apr 23, 201815.0115.0115.0115.0115.01-
Apr 20, 201815.0115.0115.0115.0115.01-
Apr 19, 201815.0115.0115.0115.0115.01-
Apr 18, 201815.0115.0115.0115.0115.01-
Apr 17, 201815.0115.0115.0115.0115.01-
Apr 16, 201816.1216.1215.0115.0115.01400
Apr 13, 201815.6915.6915.6915.6915.69-
Apr 12, 201815.6915.6915.6915.6915.69-
Apr 11, 201815.6915.6915.6915.6915.69-
Apr 10, 201815.6915.6915.6915.6915.69-
Apr 09, 201815.6915.6915.6915.6915.69-
Apr 06, 201815.6915.6915.6915.6915.69100
Apr 05, 201815.6915.6915.6915.6915.69-
Apr 04, 201815.6915.6915.6915.6915.69300
Apr 03, 201815.2215.2215.2215.2215.22-
Apr 03, 20180.233 Dividend
Apr 02, 201815.2215.2215.2215.2214.99400
Mar 29, 201815.3015.3015.3015.3015.07-
Mar 28, 201815.3015.3015.3015.3015.07500
Mar 27, 201815.1615.1615.1615.1614.93400
Mar 26, 201815.5515.5515.5515.5515.31300
Mar 23, 201814.8514.8514.8514.8514.62200
Mar 22, 201815.3315.3315.3315.3315.10-
Mar 21, 201815.3315.3315.3315.3315.10-
Mar 20, 201815.3315.3315.3315.3315.10-
Mar 19, 201815.3315.3315.3315.3315.10-
Mar 16, 201815.3315.3315.3315.3315.10-
Mar 15, 201815.3315.3315.3315.3315.10-
Mar 14, 201815.3315.3315.3315.3315.10-
Mar 13, 201815.3315.3315.3315.3315.10200
Mar 12, 201815.9015.9015.9015.9015.66-
Mar 09, 201815.9015.9015.9015.9015.66-
Mar 08, 201815.9015.9015.9015.9015.66-
Mar 07, 201815.9015.9015.9015.9015.66-
Mar 06, 201815.3816.0015.3815.9015.661,600
Mar 05, 201815.3215.7015.3215.7015.46700
Mar 02, 201815.2715.2715.2715.2715.04100
Mar 01, 201815.9315.9315.9315.9315.69100
Feb 28, 201815.2716.0115.2716.0115.7612,400
Feb 27, 201815.9715.9715.9715.9715.73-
Feb 26, 201815.9715.9715.9715.9715.73400
Feb 23, 201815.2416.0015.2416.0015.762,000
Feb 22, 201816.0016.0016.0016.0015.76-
Feb 21, 201816.0016.0016.0016.0015.76-
Feb 20, 201816.0016.0016.0016.0015.76-
Feb 16, 201816.0016.0016.0016.0015.76-
Feb 15, 201815.2716.0015.1816.0015.762,400
Feb 14, 201815.7415.7415.7415.7415.50-
Feb 13, 201815.7415.7415.7415.7415.50-
Feb 12, 201815.7415.7415.7415.7415.50-
Feb 09, 201816.0916.0915.7415.7415.50500
Feb 08, 201815.7715.9315.7515.7515.512,700
Feb 07, 201816.2516.2516.2516.2516.00300
Feb 06, 201816.1016.1016.1016.1015.85100
Feb 05, 201816.0316.1516.0316.1515.90500
Feb 02, 201816.5216.5216.5216.5216.27-
Feb 01, 201815.7716.5215.7716.5216.271,600
Jan 31, 201816.5016.5016.5016.5016.25300
Jan 30, 201817.0917.0917.0917.0916.83-
Jan 29, 201817.0917.0917.0917.0916.83-
Jan 26, 201817.0917.0917.0917.0916.83800
Jan 25, 201816.8016.8016.8016.8016.54-
Jan 24, 201816.9016.9016.0316.8016.54800
Jan 23, 201816.9716.9716.9716.9716.71-
Jan 22, 201817.0217.0216.9716.9716.713,000
Jan 19, 201815.9915.9915.9915.9915.75100
Jan 18, 201816.1716.7215.9715.9715.731,500
Jan 17, 201816.5416.9916.5416.9916.731,200
Jan 16, 201816.9916.9916.9916.9916.73200
Jan 12, 201816.0416.0416.0416.0415.79-
Jan 11, 201816.0416.0416.0416.0415.79-
Jan 10, 201816.0416.0416.0416.0415.79200
Jan 09, 201817.0017.0017.0017.0016.741,000
Jan 08, 201816.5416.5416.5416.5416.29-
Jan 05, 201816.5416.5416.5416.5416.29-
Jan 04, 201816.5416.5416.5416.5416.29-
Jan 03, 201816.9016.9016.1116.5416.291,100
Jan 03, 20180.362 Dividend
Jan 02, 201816.8316.8316.8316.8316.22200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...