CREDIT SUISSE GOLD SHARES COVE $16.34

down -0.17


22/5/2013 02:22 PM  |  NASDAQ : GLDI  |  Industries : Information / Other Telecommunications
Type:

GLDI historical data

Date Open High Low Close Volume
5/21/2013 16.46 16.58 16.38 16.51 87
5/20/2013 16.30 16.69 16.29 16.65 270
5/17/2013 16.63 16.63 16.38 16.38 321
5/16/2013 16.64 16.76 16.64 16.74 99
5/15/2013 17.02 17.03 16.72 16.79 163
5/14/2013 17.25 17.28 17.13 17.16 70
5/13/2013 17.25 17.26 17.21 17.21 57
5/10/2013 17.15 17.35 17.08 17.35 108
5/9/2013 17.56 17.66 17.48 17.49 97
5/8/2013 18.10 18.10 17.57 17.68 206
5/7/2013 17.65 18.46 17.36 17.44 696
5/6/2013 17.74 17.75 17.60 17.65 79
5/3/2013 17.69 17.69 17.56 17.61 64
5/2/2013 17.64 17.64 17.57 17.61 23
5/1/2013 17.54 17.64 17.31 17.47 86
4/30/2013 17.63 17.69 17.59 17.69 84
4/29/2013 17.60 17.86 17.59 17.65 133
4/26/2013 17.67 17.75 17.44 17.50 349
4/25/2013 17.72 17.72 17.34 17.58 218
4/24/2013 17.17 17.17 17.08 17.15 173
4/23/2013 17.05 17.05 16.89 17.00 101
4/22/2013 17.00 17.12 17.00 17.09 190
4/19/2013 16.94 16.94 16.76 16.82 57
4/18/2013 16.75 16.81 16.66 16.66 1246
4/17/2013 16.82 16.83 16.60 16.64 54
4/16/2013 17.33 17.33 16.50 16.54 51
4/15/2013 17.07 17.07 16.28 16.44 1277
4/12/2013 18.54 18.56 17.96 17.96 844
4/11/2013 18.87 18.89 18.82 18.82 19
4/10/2013 18.96 19.02 18.78 18.78 175
4/9/2013 19.12 19.13 19.10 19.12 136
4/8/2013 19.00 19.00 18.94 18.96 18
4/5/2013 18.91 19.05 18.90 19.00 139
4/4/2013 18.67 18.78 18.64 18.72 45
4/3/2013 18.96 19.01 18.73 18.80 949
4/2/2013 19.07 19.09 18.98 18.98 295
4/1/2013 19.18 19.23 19.17 19.19 103
3/28/2013 19.20 19.22 19.17 19.17 16
3/27/2013 19.20 19.28 19.20 19.25 657
3/26/2013 19.17 19.22 19.17 19.22 31
3/25/2013 19.14 19.25 19.14 19.24 212
3/22/2013 19.22 19.25 19.22 19.24 109
3/21/2013 19.26 19.28 19.25 19.28 83
3/20/2013 19.22 19.27 19.17 19.24 86
3/19/2013 19.23 19.25 19.21 19.23 71
3/18/2013 19.44 19.44 19.18 19.20 194
3/15/2013 19.20 19.21 19.18 19.18 59
3/14/2013 19.09 19.19 19.09 19.14 178
3/13/2013 19.21 19.21 19.11 19.14 395
3/12/2013 19.19 19.20 19.16 19.19 106
3/11/2013 19.16 19.16 19.03 19.07 100
3/8/2013 22.47 22.47 18.86 19.03 1086
3/7/2013 19.02 19.02 18.99 19.01 224
3/6/2013 18.96 19.09 18.96 19.07 297
3/5/2013 19.07 19.07 18.92 18.98 68
3/4/2013 19.04 19.04 18.94 18.94 128
3/1/2013 19.08 19.08 19.00 19.00 204
2/28/2013 19.15 19.15 18.98 19.04 236
2/27/2013 19.38 19.38 19.21 19.26 105
2/26/2013 19.17 19.47 19.17 19.47 266
2/25/2013 19.14 19.27 19.10 19.25 253
2/22/2013 19.00 19.05 19.00 19.05 93
2/21/2013 18.92 19.09 18.92 19.00 93
2/20/2013 19.13 19.15 18.85 18.85 100
2/19/2013 19.38 19.41 19.33 19.33 106
2/15/2013 19.49 19.49 19.33 19.36 342
2/14/2013 19.94 19.95 19.81 19.83 90
2/13/2013 19.93 19.94 19.86 19.87 158
2/12/2013 19.94 20.02 19.90 19.98 342
2/11/2013 22.88 22.88 19.93 19.96 392
2/8/2013 20.16 20.19 20.13 20.14 143
2/7/2013 20.13 20.27 20.10 20.20 270
2/6/2013 20.18 20.24 20.18 20.24 318
2/5/2013 20.26 20.26 20.13 20.18 345
2/4/2013 20.11 20.22 20.10 20.20 358
2/1/2013 31.71 31.71 20.10 20.14 616
1/31/2013 20.14 20.15 20.02 20.08 578
1/30/2013 20.20 20.25 20.17 20.20 360
1/29/2013 20.10 20.10 20.05 20.07 413
Marketplace
Trading Center