$39.22 +0.37 (%) Central GoldTr Trust Units - AMEX

Aug. 28, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTU historical data

Date Open High Low Close Volume
8/28/201538.9939.4638.9939.2218,732
8/27/201539.2239.2238.6438.8529,815
8/26/201538.7439.2538.5539.2555,475
8/25/201539.6339.7339.2139.3039,860
8/24/201540.2540.4439.7739.8176,701
8/21/201539.9540.1439.6640.0826,087
8/20/201539.3139.9839.3139.7182,369
8/19/201538.5239.1038.5238.9543,909
8/18/201538.4238.6438.2738.4430,242
8/17/201538.5138.6738.4338.4811,632
8/14/201538.5738.7038.3838.429,843
8/13/201538.6338.6738.4538.5112,926
8/12/201538.6238.9838.5038.9240,688
8/11/201538.2538.4638.1438.3120,775
8/10/201537.6638.2737.6638.1232,864
8/7/201537.9037.9237.6537.6524,405
8/6/201537.4237.7237.4237.6036,202
8/5/201537.4237.7737.2837.3085,587
8/4/201537.7937.8537.5337.6136,375
8/3/201537.7837.8537.5637.6563,074
7/31/201538.2038.2037.8737.8744,769
7/30/201537.7038.0837.6137.7142,260
7/29/201537.9038.1837.8238.0623,691
7/28/201537.8538.1537.8538.0625,194
7/27/201538.0138.3637.8537.9741,097
7/24/201537.5738.3237.3938.2442,518
7/23/201537.9238.0937.7037.7554,434
7/22/201537.6538.1037.6538.00176,233
7/21/201538.4138.5338.1238.18138,846
7/20/201538.5638.6937.7538.45270,726
7/17/201539.6739.6739.2839.3664,731
7/16/201539.9240.0439.7839.8147,305
7/15/201539.9040.1039.8140.0421,953
7/14/201540.2940.4040.1440.1824,230
7/13/201540.1040.4039.9340.3936,223
7/10/201540.5240.6340.4040.5727,910
7/9/201540.7140.8540.4440.5056,557
7/8/201540.5840.7640.4340.5033,836
7/7/201540.5540.6740.3240.4442,935
7/6/201540.4641.1040.4640.9338,807
7/2/201541.0041.0040.6040.7741,678
7/1/201540.9441.1140.8441.1021,905
6/30/201540.9041.2540.8141.0768,289
6/29/201541.4341.4340.8741.22101,230
6/26/201540.9241.2040.5141.12135,941
6/25/201540.9741.2040.8741.1089,263
6/24/201540.4541.2440.4041.08185,306
6/23/201541.0041.0540.2440.3237,478
6/22/201540.5940.6240.3340.48218,963
6/19/201540.6240.9540.6240.9230,536
6/18/201540.8040.9940.6940.7771,921
6/17/201540.0640.5039.6640.5093,671
6/16/201540.4940.6040.2940.5071,192
6/15/201540.8340.9840.6740.7561,459
6/12/201540.8641.2940.8640.9866,555
6/11/201541.2341.3040.9541.1235,331
6/10/201541.3641.6641.3641.4192,930
6/9/201541.4641.6041.0841.1040,904
6/8/201541.3541.4041.0141.2929,358
6/5/201541.2041.4040.7941.3025,748
6/4/201541.5141.5941.3541.5525,952
6/3/201541.8142.0741.5441.7049,227
6/2/201541.9042.1441.9042.0310,049
6/1/201542.1142.4941.9141.9638,090
5/29/201541.8942.0141.8941.9312,120
5/28/201541.6541.9141.5441.8630,317
5/27/201541.3541.7341.3541.7328,244
5/26/201541.3541.5541.1541.2417,407
5/22/201541.6241.9041.6241.8419,830
5/21/201542.0042.1041.8941.9230,756
5/20/201542.1542.3142.1542.2914,081
5/19/201542.3742.5841.8642.1549,263
5/18/201542.8742.9942.7942.9321,830
5/15/201542.8442.9842.5842.8225,924
5/14/201543.0143.1042.7842.8918,849
5/13/201542.4542.9842.4542.8723,780
5/12/201541.8042.1141.8042.1119,336
5/11/201541.6741.9141.4941.6415,075
5/8/201542.1542.1541.6941.8631,763
5/7/201541.7141.8241.5541.6824,854
5/6/201542.0342.2141.8441.9016,680
5/5/201541.9942.2341.7842.0316,488
5/4/201541.6542.0041.6441.8425,957
5/1/201541.5541.6541.3541.5617,269
4/30/201542.0042.0541.6441.8149,869
4/29/201542.7243.1042.5542.5556,340
4/28/201542.6043.2142.6042.9297,707
4/27/201542.2842.8742.1042.7533,491
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!