$42.38 -0.50 (%) Central GoldTr Trust Units - AMEX

Sep. 12, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTU historical data

Date Open High Low Close Volume
9/12/201442.5142.7142.2142.3870,444
9/11/201443.2743.2842.5142.88102,555
9/10/201443.4743.5043.2843.3027,528
9/9/201443.4743.7143.4043.6452,118
9/8/201444.2844.2843.4643.5472,544
9/5/201444.2944.3544.0544.2825,437
9/4/201444.6844.7444.1144.1730,847
9/3/201444.2544.5244.2544.4422,564
9/2/201444.4044.8443.8944.2998,598
8/29/201445.1345.4544.9045.119,247
8/28/201445.1145.4844.9945.1531,260
8/27/201445.1245.1344.8444.8920,677
8/26/201445.3245.3244.7644.9319,642
8/25/201445.3345.3344.8244.8924,324
8/22/201445.0945.3345.0345.2911,495
8/21/201445.2345.6744.8745.0933,106
8/20/201445.7046.0345.6045.6823,129
8/19/201445.9745.9745.6345.6914,348
8/18/201445.9246.0745.9045.9021,809
8/15/201445.9846.5145.9046.2025,498
8/14/201446.5546.5646.3146.5523,608
8/13/201446.3846.3846.1646.2416,823
8/12/201446.0946.3945.9046.1037,593
8/11/201445.9046.0645.9045.9913,646
8/8/201446.0046.2546.0046.1020,750
8/7/201445.7446.1345.7446.0921,798
8/6/201445.5145.9345.5145.7318,011
8/5/201445.0045.1944.7745.0511,418
8/4/201445.4145.4144.8745.0039,565
8/1/201445.4045.8145.3445.3621,578
7/31/201445.3845.3845.1045.1713,466
7/30/201445.6245.6945.5045.6414,464
7/29/201445.9546.0045.6045.7215,081
7/28/201445.8345.9345.6645.7910,278
7/25/201445.2046.0245.1545.9033,459
7/24/201445.6145.6145.1645.2917,892
7/23/201445.5746.0545.5745.8545,511
7/22/201446.4046.4045.9646.0525,951
7/21/201446.6446.6946.1946.4233,042
7/18/201446.3146.6946.2646.6921,871
7/17/201446.6247.2346.5347.0711,940
7/16/201446.4046.6046.4046.5512,150
7/15/201446.7146.9146.1146.1541,992
7/14/201446.9247.2546.4046.7542,528
7/11/201447.5547.8947.5347.8521,625
7/10/201447.8047.9747.5547.6050,825
7/9/201447.2547.6047.0147.4935,790
7/8/201447.1347.3046.9647.1725,975
7/7/201447.0547.2346.9947.1044,087
7/3/201447.5047.5647.2347.2824,480
7/2/201447.6448.0047.5547.8132,729
7/1/201449.8549.8547.4647.8740,463
6/30/201447.2647.6447.2547.4734,452
6/27/201447.4047.6447.2747.2712,558
6/26/201447.1847.3347.0047.2825,734
6/25/201447.0647.3546.9447.2127,898
6/24/201447.3947.4047.1147.1223,394
6/23/201447.2048.0047.0647.3036,486
6/20/201447.1647.5046.9847.0037,551
6/19/201445.8947.3645.8047.3179,786
6/18/201445.5245.6045.3745.4516,696
6/17/201445.4845.6945.3545.6417,054
6/16/201445.6045.8045.6045.6126,993
6/13/201445.5645.6045.2745.5420,042
6/12/201444.6645.5144.6645.4323,588
6/11/201444.4044.5644.3144.5416,460
6/10/201444.5044.5544.3644.4422,933
6/9/201444.5244.5244.2544.2511,552
6/6/201444.1244.3944.0444.3524,699
6/5/201444.4044.6444.4044.6215,365
6/4/201444.0644.3443.9444.1231,839
6/3/201443.9544.0343.7043.9748,256
6/2/201444.5345.1944.0044.1459,985
5/30/201444.5045.1944.1844.73204,805
5/29/201444.5044.7444.5044.5426,968
5/28/201444.8645.1544.3844.6059,881
5/27/201445.4845.5544.8644.9880,241
5/23/201446.1646.3045.8345.8443,070
5/22/201446.2346.7746.0846.2935,999
5/21/201446.0246.1045.8446.0218,304
5/20/201446.0746.3446.0046.1423,302
5/19/201446.4246.7146.0746.2522,651
5/16/201446.5046.5446.0046.2231,572
5/15/201446.7546.7846.5146.5921,313
5/14/201446.7847.0846.5846.9916,813
5/13/201446.4946.7846.4746.4927,273
5/12/201446.6946.9846.6146.6725,889
5/9/201446.0146.3746.0146.3684,325
5/8/201446.2446.5345.9446.0635,405
5/7/201446.5346.5345.8846.1343,895
5/6/201446.8646.8646.6046.6638,131
5/5/201447.0647.0646.5746.6936,074
5/2/201445.9346.4245.5946.4247,352
5/1/201445.2145.9345.0045.86105,140
4/30/201445.4945.5445.2045.4915,044
4/29/201445.7345.8045.5545.6713,610
4/28/201445.7545.7545.4045.6922,304
4/25/201445.4145.8645.4145.6741,257
4/24/201444.8545.3144.8045.1522,341
4/23/201444.8945.0744.7945.0023,951
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center