Quantcast

Clarymore CEF GS Connect ETN Historical Stock Prices

(ETF)
GCE 
$14.47
*  
unch
unch
Get GCE Alerts
*Delayed - data as of Jun. 20, 2019 11:58 ET  -  Find a broker to begin trading GCE now


Community Rating:
View:    GCE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:58 N/A N/A N/A 14.47 0
06/19/2019 14.47 14.47 14.47 14.47 01
06/18/2019 15.41 15.41 15.41 15.41 00
06/17/2019 15.41 15.41 15.41 15.41 00
06/14/2019 15.41 15.41 15.41 15.41 00
06/13/2019 15.41 15.41 15.41 15.41 00
06/12/2019 15.41 15.41 15.41 15.41 00
06/11/2019 15.41 15.41 15.41 15.41 00
06/10/2019 15.41 15.41 15.41 15.41 00
06/07/2019 15.41 15.41 15.41 15.41 00
06/06/2019 15.41 15.41 15.41 15.41 150
06/05/2019 14.758 14.758 14.758 14.758 00
06/04/2019 13.72 14.758 13.72 14.758 401
06/03/2019 13.61 13.61 13.61 13.61 100
05/31/2019 13.51 13.51 13.51 13.51 100
05/30/2019 14.58 14.58 14.58 14.58 00
05/29/2019 14.35 14.6827 14.35 14.58 13,109
05/28/2019 14.5 14.5 14.5 14.5 00
05/24/2019 14.5 14.5 14.5 14.5 00
05/23/2019 14.5 14.5 14.5 14.5 00
05/22/2019 14.5 14.5 14.5 14.5 00
05/21/2019 14.5 14.5 14.5 14.5 00
05/20/2019 14.5 14.5 14.5 14.5 00
05/17/2019 14.5 14.5 14.5 14.5 00
05/16/2019 14.5 14.5 14.5 14.5 00
05/15/2019 14.5 14.5 14.5 14.5 180
05/14/2019 14.41 14.41 14.41 14.41 00
05/13/2019 14.41 14.41 14.41 14.41 00
05/10/2019 14.41 14.41 14.41 14.41 00
05/09/2019 14.41 14.41 14.41 14.41 114
05/08/2019 14.71 14.71 14.71 14.71 00
05/07/2019 14.71 14.71 14.71 14.71 00
05/06/2019 14.71 14.71 14.71 14.71 01
05/03/2019 14.216 15.3 14.216 14.73 23,061
05/02/2019 14.7991 14.7991 14.7991 14.7991 00
05/01/2019 15.38 15.38 14.67 14.7991 518
04/30/2019 14.74 14.9 14.74 14.9 528
04/29/2019 14.76 14.76 14.76 14.76 01
04/26/2019 14.225 15.02 14.225 15.02 100
04/25/2019 15.11 15.11 15.11 15.11 00
04/24/2019 15.11 15.11 15.11 15.11 00
04/23/2019 15.11 15.11 15.11 15.11 12
04/22/2019 14.4 14.4 14.4 14.4 00
04/18/2019 14.4 14.4 14.4 14.4 00
04/17/2019 15.34 15.34 14.4 14.4 525
04/16/2019 15.2 15.2 14.03 14.75 899
04/15/2019 14.23 14.93 13.79 14.93 1,054
04/12/2019 13.11 13.3 13.11 13.3 427
04/11/2019 14.4349 14.4349 14.4349 14.4349 00
04/10/2019 15.065 15.065 14.4349 14.4349 1,317
04/09/2019 15.03 15.03 14.7 14.7 4,301
04/08/2019 15.03 15.03 15.03 15.03 06
04/05/2019 14.95 15.1677 14.325 14.965 5,905
04/04/2019 14.8 14.8 14.6519 14.6519 101
04/03/2019 14.43 15.485 13.999 14.98 10,239
04/02/2019 15.63 15.63 14.44 14.975 3,702
04/01/2019 15 15.355 13.942 15.278 21,201
03/29/2019 15 15 14.99 14.99 400
03/28/2019 14.505 14.505 14.505 14.505 00
03/27/2019 14.505 14.505 14.505 14.505 00
03/26/2019 14.505 14.505 14.505 14.505 00
03/25/2019 14.505 14.505 14.505 14.505 00
03/22/2019 14.13 14.505 14.13 14.505 1,353
03/21/2019 15 15 14.525 14.525 301
03/20/2019 14.98 14.98 14.98 14.98 300
03/19/2019 15 15 14.99 14.99 664
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio