Central GoldTr Trust Units  $45.00

down -0.36


17/4/2014 06:40 PM  |  NYSEARCA : GTU  
Industries : Metals & Mining / Gold
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTU historical data

Date Open High Low Close Volume
4/17/201445.2045.3244.9345.0028,431
4/16/201445.6545.6845.1945.3621,724
4/15/201445.2745.8745.0045.5941,491
4/14/201446.2646.4046.0946.2523,404
4/11/201446.1846.1845.8746.0833,453
4/10/201445.8546.2345.8046.2147,093
4/9/201445.4245.9245.3945.6456,722
4/8/201445.7745.9045.5445.6559,858
4/7/201445.6145.6645.2245.2839,807
4/4/201445.5445.8545.4745.5137,433
4/3/201445.2145.2944.7845.0638,434
4/2/201445.2345.6445.1645.3034,815
4/1/201445.3845.4845.0045.0228,375
3/31/201445.4445.6544.9945.2441,767
3/28/201445.4445.6845.2845.5839,807
3/27/201445.4945.6745.3545.5050,727
3/26/201445.8846.0845.5045.7671,294
3/25/201445.8346.1845.7845.8837,705
3/24/201446.4946.4945.8045.8340,721
3/21/201447.3647.4546.8646.9024,445
3/20/201446.9447.2046.3746.6936,850
3/19/201447.6847.6846.8147.0164,100
3/18/201448.0048.3247.8547.9724,442
3/17/201448.6948.9548.2348.3841,871
3/14/201448.7748.8548.5148.6252,919
3/13/201448.4748.5548.1748.3257,184
3/12/201448.0548.4348.0548.2648,195
3/11/201447.4047.5447.2047.4635,922
3/10/201447.1447.3247.1447.2035,638
3/7/201447.0547.3046.7547.2354,570
3/6/201447.5047.7447.3647.5841,556
3/5/201447.2947.4747.1747.2636,890
3/4/201447.4447.4547.0447.3034,846
3/3/201447.6848.4147.6848.0562,917
2/28/201447.1547.3146.7746.8828,422
2/27/201447.4447.4647.1247.1516,061
2/26/201447.6347.8447.0747.1953,290
2/25/201447.2848.0047.2847.8752,241
2/24/201447.5747.7747.4547.6744,751
2/21/201447.1247.2846.6047.2461,867
2/20/201446.7747.1946.5047.1652,262
2/19/201447.3047.3146.5446.5969,979
2/18/201447.5147.7947.3647.4679,128
2/14/201447.6147.8647.4047.43134,885
2/13/201445.9746.8045.8646.8071,277
2/12/201446.0046.4045.6145.8572,088
2/11/201445.2946.0745.2945.9676,661
2/10/201445.6045.6045.0145.2554,225
2/7/201444.6444.7444.1144.6538,661
2/6/201444.5344.5844.1044.2039,714
2/5/201444.6544.9644.4244.4440,361
2/4/201444.6244.6243.9144.4966,816
2/3/201443.8144.5343.5644.2454,517
1/31/201443.5443.7943.3043.6563,851
1/30/201443.7543.8043.3643.5845,311
1/29/201444.2744.4344.1244.3425,775
1/28/201443.8144.2943.7243.9429,542
1/27/201444.3244.4643.9543.9542,696
1/24/201444.3644.6244.1544.5025,491
1/23/201443.9544.4543.6144.2847,604
1/22/201444.0244.0243.3243.3663,908
1/21/201443.6343.8943.4443.7129,447
1/17/201443.4544.1143.4543.9632,201
1/16/201443.3643.4243.1943.3027,941
1/15/201443.2643.4843.0043.3843,896
1/14/201444.0444.2343.4343.4783,704
1/13/201444.3044.3444.0444.2584,012
1/10/201443.9644.1843.7544.1589,878
1/9/201443.3643.6543.3643.51102,910
1/8/201443.2943.6443.1843.4776,666
1/7/201443.1343.6743.1343.6393,201
1/6/201443.5744.2142.9043.50140,388
1/3/201442.8243.4342.8243.4143,918
1/2/201442.5042.6942.2142.5732,870
12/31/201341.1442.2041.1241.51169,630
12/30/201342.7342.7341.1941.56135,422
12/27/201342.5442.9542.5042.87145,330
12/26/201342.0342.4942.0342.4485,063
12/24/201341.7141.8041.6141.6769,611
12/23/201341.8642.0741.4641.78185,702
12/20/201341.1542.1041.1541.86212,107
12/19/201341.9041.9340.9241.05192,652
12/18/201343.0443.4642.2542.3091,218
12/17/201342.8843.1542.7743.0352,404
12/16/201342.9443.5542.8343.1058,994
12/13/201342.8243.1842.7543.1693,737
12/12/201342.8942.8942.4642.7139,709
12/11/201343.4143.9643.4143.62130,715
12/10/201343.9743.9743.4043.65110,564
12/9/201342.6042.9342.4842.88131,823
12/6/201342.5942.9242.2142.4487,946
12/5/201342.2142.6042.0642.4886,398
12/4/201342.2943.3342.2743.01171,496
12/3/201342.0742.3842.0742.27119,503
12/2/201342.9242.9242.2542.32116,443
11/29/201343.1343.5843.0443.3538,274
11/27/201342.7643.1142.7642.9566,081
11/26/201342.6442.8642.4842.6286,001
11/25/201342.2743.1742.2742.93125,815
11/22/201342.8042.9942.7042.7067,262
Trading Center