$41.78 -0.51 (%) Central GoldTr Trust Units - AMEX

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTU historical data

Date Open High Low Close Volume
4/24/201542.1742.4641.6541.7885,621
4/23/201541.9542.6341.5042.29326,300
4/22/201540.6340.9140.3240.5751,185
4/21/201540.8541.0340.7540.9887,281
4/20/201540.5740.7340.4940.6451,985
4/17/201541.0341.0340.7740.9742,004
4/16/201540.9040.9840.6340.7926,350
4/15/201540.5440.9440.5240.9329,561
4/14/201540.7340.7340.3240.5042,875
4/13/201540.7940.7940.5840.7421,975
4/10/201540.8741.0040.8140.8912,976
4/9/201540.3840.6640.3240.4738,749
4/8/201541.0841.1040.6040.7537,090
4/7/201540.9841.2640.9241.0035,573
4/6/201541.4342.0041.1441.2535,818
4/2/201540.8940.9740.4540.7917,779
4/1/201540.5541.1540.5540.8615,955
3/31/201540.1540.4240.0040.2913,435
3/30/201540.2340.4440.0840.2120,111
3/27/201540.6440.8540.5040.7012,006
3/26/201540.9641.1040.7640.8726,076
3/25/201540.7140.9240.6740.7028,659
3/24/201540.4640.7340.4640.6214,077
3/23/201540.6240.6740.2940.6021,542
3/20/201540.0040.6039.9440.4436,223
3/19/201539.3839.9139.3539.8320,072
3/18/201538.7539.9638.7539.6345,433
3/17/201538.7939.3538.5838.8923,971
3/16/201539.1239.3339.0139.0823,159
3/13/201539.4239.4938.8839.2141,083
3/12/201539.6839.6839.2039.3548,482
3/11/201539.5539.5539.0139.4038,685
3/10/201539.4639.7839.4639.4836,560
3/9/201540.1740.2539.2939.39110,003
3/6/201540.4840.6839.8340.0595,992
3/5/201541.3241.6541.2141.3227,230
3/4/201541.5041.6041.2541.3323,956
3/3/201541.8142.0041.4241.4726,216
3/2/201542.2542.3341.5541.7248,350
2/27/201542.0242.3441.9942.1518,411
2/26/201541.9942.0541.6741.9020,535
2/25/201541.6641.9041.3641.7442,636
2/24/201541.7141.7841.2441.5642,494
2/23/201541.7241.9941.7241.8712,154
2/20/201542.2042.2541.6541.7928,439
2/19/201542.2342.3542.1342.2029,385
2/18/201542.1542.4741.7642.37112,235
2/17/201542.3442.4242.1542.2633,013
2/13/201542.8543.1342.7042.7836,013
2/12/201542.7842.7842.5042.7318,403
2/11/201542.9043.1342.3242.4146,339
2/10/201543.1043.4243.0043.2333,972
2/9/201543.3543.6742.9443.4032,655
2/6/201543.4743.7042.8243.4353,404
2/5/201544.2344.5544.0144.4252,320
2/4/201544.0544.4244.0044.3540,056
2/3/201544.2344.4843.8143.8827,004
2/2/201544.3044.8944.1544.6860,864
1/30/201543.9844.8243.8144.8245,324
1/29/201544.4644.4643.1543.81115,203
1/28/201545.1045.2044.7845.0020,578
1/27/201544.7645.4344.6545.34142,547
1/26/201544.9244.9244.2844.7546,706
1/23/201545.6045.6945.0245.0584,881
1/22/201546.2646.4745.7345.8479,700
1/21/201546.3846.7345.7046.30221,721
1/20/201544.1945.7644.1945.60221,879
1/16/201543.6945.0043.6944.68220,401
1/15/201543.2043.7042.9043.5390,670
1/14/201542.4843.0042.2442.41132,707
1/13/201542.5042.5042.0242.0262,332
1/12/201541.9042.4841.9042.4245,135
1/9/201541.7442.0040.4441.9647,144
1/8/201541.6041.7941.5041.5747,353
1/7/201541.5041.7541.2941.6738,397
1/6/201541.2241.8041.2241.6967,302
1/5/201540.9241.2440.6141.0853,171
1/2/201540.4140.9740.1740.6852,321
12/31/201440.7040.9440.3740.6567,570
12/30/201440.5341.1140.4641.02101,561
12/29/201440.3240.4039.9840.4095,996
12/26/201440.4640.5540.3540.4442,040
12/24/201439.7539.8939.6839.7739,248
12/23/201439.7140.2739.7139.7173,173
12/22/201440.7340.8339.7439.92131,412
12/19/201440.8741.1140.7340.84133,941
12/18/201440.7241.0440.5341.03122,525
12/17/201440.4440.6840.1140.39122,067
12/16/201440.5040.9640.0240.33122,445
12/15/201440.8940.9440.0140.01167,824
12/12/201441.2241.2240.7841.2051,392
12/11/201440.9341.3540.5941.1773,225
12/10/201441.5241.5341.1441.2385,714
12/9/201440.9541.5140.6941.3892,394
12/8/201440.2040.5640.0540.55126,424
12/5/201440.2640.2639.9140.2095,437
12/4/201440.5340.6040.3740.4661,710
12/3/201440.2340.7540.2340.7395,724
12/2/201439.8840.3339.6140.14192,380
12/1/201439.0540.5038.8140.22137,569
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center